nse-sec-bhavdata-full-2020-07-13.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	13-Jul-2020	32.30	32.85	33.85	31.85	33.85	33.45	33.03	187303	61.87	1382	91345	48.77
21STCENMGM	EQ	13-Jul-2020	10.90	11.10	11.10	10.75	10.75	10.75	11.10	1829	0.20	13	1829	100.00
3IINFOTECH	EQ	13-Jul-2020	2.65	2.60	2.65	2.55	2.60	2.55	2.57	4260840	109.61	2132	2527819	59.33
3MINDIA	EQ	13-Jul-2020	19504.05	19650.00	20100.00	19400.00	19990.00	19936.20	19690.04	3557	700.37	1489	2456	69.05
509GS2022	GS	13-Jul-2020	99.00	103.55	103.95	103.55	103.95	103.95	103.75	2	0.00	2	1	50.00
522GS2025	GS	13-Jul-2020	100.00	95.03	95.03	95.03	95.03	95.03	95.03	5	0.00	1	5	100.00
579GS2030	GS	13-Jul-2020	100.00	101.00	101.00	101.00	101.00	101.00	101.00	50	0.05	2	50	100.00
5PAISA	EQ	13-Jul-2020	281.60	301.90	309.75	290.00	309.75	309.75	307.93	146960	452.54	1395	98590	67.09
63MOONS	BE	13-Jul-2020	74.20	73.20	75.90	71.20	72.30	71.85	72.86	19064	13.89	271	-	-
737GS2023	GS	13-Jul-2020	107.62	113.00	113.00	113.00	113.00	113.00	113.00	1	0.00	1	1	100.00
75GS2034	GS	13-Jul-2020	117.00	122.80	122.80	122.80	122.80	122.80	122.80	1	0.00	1	1	100.00
A2ZINFRA	EQ	13-Jul-2020	5.00	5.10	5.10	4.90	4.95	4.95	4.97	125556	6.24	256	91619	72.97
AAKASH	SM	13-Jul-2020	29.00	30.45	30.45	30.45	30.45	30.45	30.45	3000	0.91	1	3000	100.00
AARTIDRUGS	EQ	13-Jul-2020	1359.95	1374.95	1390.00	1342.05	1344.95	1354.20	1370.68	40805	559.30	3162	25355	62.14
AARTIIND	EQ	13-Jul-2020	937.70	948.00	948.00	926.05	928.00	928.45	933.24	340589	3178.52	12595	234568	68.87
AARVEEDEN	BE	13-Jul-2020	11.10	11.10	11.65	11.10	11.20	11.20	11.38	9644	1.10	45	-	-
AARVI	EQ	13-Jul-2020	35.95	37.70	37.70	34.80	36.90	35.85	36.23	2325	0.84	35	1922	82.67
AAVAS	EQ	13-Jul-2020	1314.05	1314.05	1340.00	1285.00	1292.00	1290.85	1318.86	43361	571.87	2542	35766	82.48
ABAN	EQ	13-Jul-2020	27.00	27.10	27.90	26.15	26.25	26.35	27.02	61075	16.50	624	37911	62.07
ABB	EQ	13-Jul-2020	916.95	922.00	925.35	910.00	913.00	914.90	915.72	76574	701.20	3977	37108	48.46
ABBOTINDIA	EQ	13-Jul-2020	15512.60	15512.00	15650.00	15450.00	15500.00	15493.00	15539.89	8464	1315.30	3341	4285	50.63
ABCAPITAL	EQ	13-Jul-2020	62.35	62.50	62.80	59.60	60.20	60.25	60.69	2696934	1636.76	11879	1105900	41.01
ABFRL	EQ	13-Jul-2020	121.15	122.20	122.50	119.30	120.10	120.20	120.46	1405102	1692.59	17097	553040	39.36
ABFRL-RE	BE	13-Jul-2020	17.85	17.85	18.50	14.90	15.10	15.05	15.66	1475006	231.02	14245	-	-
ABSLBANETF	EQ	13-Jul-2020	221.00	229.71	229.71	220.10	222.99	222.99	223.90	277	0.62	18	261	94.22
ABSLNN50ET	EQ	13-Jul-2020	265.66	265.67	268.22	260.00	260.03	261.84	261.77	55	0.14	13	34	61.82
ABSLRIF6RG	MF	13-Jul-2020	6.00	5.65	6.10	5.65	6.10	6.07	5.97	20488	1.22	8	15488	75.60
ACC	EQ	13-Jul-2020	1310.25	1310.25	1353.50	1310.25	1344.00	1346.00	1335.85	1707292	22806.79	54987	434539	25.45
ACCELYA	EQ	13-Jul-2020	948.20	943.15	952.95	939.00	945.05	946.30	946.17	18224	172.43	523	10460	57.40
ACCURACY	SM	13-Jul-2020	39.00	40.00	40.00	40.00	40.00	40.00	40.00	1600	0.64	1	1600	100.00
ACE	EQ	13-Jul-2020	62.00	62.55	64.00	60.45	61.75	61.50	62.37	333626	208.07	3941	88905	26.65
ADANIENT	EQ	13-Jul-2020	159.70	161.45	162.45	154.35	156.00	156.05	157.43	2586181	4071.53	17167	503388	19.46
ADANIGAS	EQ	13-Jul-2020	151.90	152.65	157.50	152.00	154.20	153.85	154.60	1366841	2113.15	15117	468872	34.30
ADANIGREEN	EQ	13-Jul-2020	371.05	381.00	382.65	361.60	364.00	364.75	370.63	855922	3172.29	21423	424422	49.59
ADANIPORTS	EQ	13-Jul-2020	334.95	336.25	339.65	331.50	332.70	332.20	334.26	2187706	7312.68	31252	780068	35.66
ADANIPOWER	EQ	13-Jul-2020	34.80	34.90	34.95	34.40	34.80	34.70	34.60	3333128	1153.19	8876	1950960	58.53
ADANITRANS	EQ	13-Jul-2020	241.10	243.95	253.15	240.10	252.95	251.15	250.13	442979	1108.03	6537	223928	50.55
ADFFOODS	EQ	13-Jul-2020	293.20	297.65	298.60	285.70	289.75	289.35	289.96	24300	70.46	853	16026	65.95
ADHUNIKIND	BE	13-Jul-2020	21.70	21.25	22.25	20.65	21.65	21.65	21.15	27179	5.75	160	-	-
ADORWELD	EQ	13-Jul-2020	260.30	260.10	262.10	253.30	254.55	255.55	256.37	25959	66.55	1048	12701	48.93
ADROITINFO	EQ	13-Jul-2020	8.65	8.75	9.05	8.75	9.05	9.05	9.03	12504	1.13	39	12503	99.99
ADSL	EQ	13-Jul-2020	16.15	16.15	16.50	15.75	16.05	16.05	16.00	61944	9.91	164	45485	73.43
ADVANIHOTR	EQ	13-Jul-2020	44.35	45.10	45.15	44.00	44.00	44.15	44.35	2809	1.25	95	2127	75.72
ADVENZYMES	EQ	13-Jul-2020	163.95	164.50	167.05	163.25	164.00	163.95	164.76	88967	146.58	2149	59051	66.37
AEGISCHEM	EQ	13-Jul-2020	179.75	181.00	190.00	179.65	189.10	186.65	183.60	624708	1146.97	7153	417212	66.79
AFFLE	EQ	13-Jul-2020	1781.85	1780.55	1810.00	1701.00	1707.00	1707.95	1737.95	116042	2016.76	11476	85266	73.48
AGARIND	EQ	13-Jul-2020	88.65	90.00	90.05	87.45	88.00	87.70	88.48	17199	15.22	444	11914	69.27
AGCNET	EQ	13-Jul-2020	290.75	284.50	303.30	284.50	291.80	286.10	288.69	7756	22.39	169	5451	70.28
AGRITECH	BE	13-Jul-2020	30.70	31.90	31.90	29.35	30.00	29.70	29.93	11539	3.45	112	-	-
AGROPHOS	EQ	13-Jul-2020	13.25	12.65	13.75	12.60	12.80	12.75	12.83	54303	6.97	219	35122	64.68
AHLADA	SM	13-Jul-2020	43.80	42.75	42.75	40.05	40.05	40.85	40.91	8000	3.27	8	5000	62.50
AHLEAST	EQ	13-Jul-2020	143.60	140.05	143.80	136.80	139.90	139.95	140.54	1324	1.86	104	774	58.46
AHLUCONT	EQ	13-Jul-2020	216.60	216.60	218.00	212.80	213.00	213.05	214.06	1500	3.21	111	1027	68.47
AHLWEST	EQ	13-Jul-2020	262.65	268.05	268.05	252.35	253.15	253.70	258.99	839	2.17	127	530	63.17
AIAENG	EQ	13-Jul-2020	1634.85	1643.05	1657.90	1633.55	1650.00	1649.20	1644.93	22917	376.97	1810	15340	66.94
AIONJSW	EQ	13-Jul-2020	13.65	13.80	14.10	13.00	13.00	13.00	13.49	183583	24.77	347	144523	78.72
AIRAN	BE	13-Jul-2020	12.70	12.70	13.00	12.45	12.65	12.75	12.74	73380	9.35	202	-	-
AIROLAM	SM	13-Jul-2020	22.80	22.50	22.50	22.50	22.50	22.50	22.50	3000	0.68	1	3000	100.00
AJANTPHARM	EQ	13-Jul-2020	1420.35	1423.50	1426.00	1382.00	1393.00	1388.20	1397.67	144362	2017.70	13922	82604	57.22
AJMERA	EQ	13-Jul-2020	83.70	83.75	84.80	81.50	82.00	82.15	82.97	58078	48.19	894	34455	59.33
AJOONI	SM	13-Jul-2020	10.30	10.80	10.80	10.80	10.80	10.80	10.80	4000	0.43	1	4000	100.00
AKASH	BE	13-Jul-2020	118.15	121.75	121.95	118.00	118.10	119.40	119.62	1488	1.78	131	-	-
AKG	SM	13-Jul-2020	36.50	37.00	37.00	37.00	37.00	37.00	37.00	4000	1.48	1	4000	100.00
AKSHARCHEM	EQ	13-Jul-2020	217.00	220.00	230.65	218.00	223.00	223.75	223.60	80501	180.00	3040	57538	71.47
AKSHOPTFBR	BE	13-Jul-2020	4.95	4.75	4.75	4.75	4.75	4.75	4.75	68966	3.28	268	-	-
AKZOINDIA	EQ	13-Jul-2020	1829.55	1829.55	1868.95	1815.50	1854.95	1853.70	1842.91	7865	144.94	1381	5056	64.28
ALANKIT	EQ	13-Jul-2020	16.80	17.00	17.00	16.10	16.25	16.30	16.45	86053	14.15	411	74519	86.60
ALBERTDAVD	EQ	13-Jul-2020	406.35	406.55	413.00	402.10	411.90	409.30	408.61	23292	95.17	1431	11792	50.63
ALCHEM	EQ	13-Jul-2020	4.95	4.95	5.10	4.75	4.75	4.75	4.85	35126	1.70	187	29684	84.51
ALEMBICLTD	EQ	13-Jul-2020	81.95	82.50	85.45	81.80	82.35	82.40	83.45	1112005	927.95	8163	345451	31.07
ALICON	EQ	13-Jul-2020	276.75	272.65	277.65	265.30	272.00	272.30	268.57	3875	10.41	208	2277	58.76
ALKALI	EQ	13-Jul-2020	46.00	46.95	48.20	46.05	46.05	47.00	46.83	34638	16.22	1222	8559	24.71
ALKEM	EQ	13-Jul-2020	2422.35	2425.85	2444.95	2351.00	2406.00	2407.00	2403.13	86902	2088.37	7842	49212	56.63
ALKYLAMINE	EQ	13-Jul-2020	2418.60	2448.75	2464.00	2383.45	2402.00	2393.00	2424.40	51998	1260.64	5183	20500	39.42
ALLCARGO	EQ	13-Jul-2020	91.85	92.40	97.70	92.40	95.65	95.25	95.03	259850	246.94	3443	118523	45.61
ALLSEC	EQ	13-Jul-2020	184.70	189.00	189.00	180.25	184.50	184.50	185.40	8335	15.45	236	7144	85.71
ALMONDZ	EQ	13-Jul-2020	11.00	10.80	11.30	10.60	10.85	11.00	10.85	2573	0.28	46	1450	56.35
ALOKINDS	EQ	13-Jul-2020	41.10	40.45	42.00	39.05	39.05	39.05	40.03	34487361	13805.57	60863	18498810	53.64
ALPA	EQ	13-Jul-2020	19.85	20.20	20.35	19.75	19.90	20.00	20.02	29637	5.93	235	19736	66.59
ALPHAGEO	EQ	13-Jul-2020	181.50	181.65	184.90	175.05	176.60	176.60	178.31	22038	39.30	1069	13771	62.49
ALPSINDUS	BE	13-Jul-2020	1.30	1.25	1.25	1.25	1.25	1.25	1.25	4457	0.06	29	-	-
AMARAJABAT	EQ	13-Jul-2020	696.55	697.00	712.40	694.10	698.00	698.20	704.20	792988	5584.24	21844	143582	18.11
AMBER	EQ	13-Jul-2020	1543.10	1556.40	1563.40	1523.80	1544.00	1538.25	1544.61	33758	521.43	6321	7836	23.21
AMBIKCO	EQ	13-Jul-2020	667.30	689.00	689.00	650.00	659.95	657.80	657.88	6955	45.76	819	3940	56.65
AMBUJACEM	EQ	13-Jul-2020	197.20	197.20	199.70	193.75	198.40	198.45	197.14	5213446	10277.57	38823	1595116	30.60
AMDIND	EQ	13-Jul-2020	14.90	15.15	15.20	14.45	14.55	14.50	14.69	11258	1.65	66	5597	49.72
AMJLAND	EQ	13-Jul-2020	19.95	19.40	20.35	19.30	19.40	19.40	19.66	8242	1.62	96	5602	67.97
AMRUTANJAN	EQ	13-Jul-2020	369.05	370.00	385.00	367.10	382.45	380.90	375.96	256764	965.32	9349	102482	39.91
ANANTRAJ	EQ	13-Jul-2020	23.05	23.15	23.30	22.90	22.90	23.00	23.07	101879	23.50	327	81611	80.11
ANDHRACEMT	BE	13-Jul-2020	6.90	6.60	6.60	6.60	6.60	6.60	6.60	110545	7.30	333	-	-
ANDHRAPAP	EQ	13-Jul-2020	231.70	232.45	234.75	227.60	228.50	229.10	231.08	120970	279.53	2142	70141	57.98
ANDHRSUGAR	EQ	13-Jul-2020	256.20	257.90	274.90	257.05	272.90	267.95	266.12	267536	711.98	5823	97407	36.41
ANIKINDS	EQ	13-Jul-2020	14.80	14.10	14.40	14.10	14.20	14.15	14.14	10236	1.45	64	8778	85.76
ANKITMETAL	BE	13-Jul-2020	0.65	0.65	0.65	0.60	0.65	0.60	0.62	23768	0.15	51	-	-
ANSALAPI	BE	13-Jul-2020	4.10	4.05	4.30	4.05	4.30	4.25	4.16	112086	4.67	114	-	-
ANSALHSG	BE	13-Jul-2020	3.85	3.85	4.00	3.75	3.95	3.90	3.87	21221	0.82	50	-	-
ANUP	EQ	13-Jul-2020	453.25	474.00	475.90	461.25	475.50	475.10	473.68	43920	208.04	1298	32913	74.94
APARINDS	EQ	13-Jul-2020	335.45	339.95	341.00	333.05	335.25	335.40	336.05	9235	31.03	937	4588	49.68
APCL	EQ	13-Jul-2020	136.85	143.00	149.25	139.80	143.70	144.40	144.42	65970	95.28	2205	42391	64.26
APCOTEXIND	EQ	13-Jul-2020	130.80	132.00	132.05	128.00	128.05	128.85	129.91	57249	74.37	1336	35060	61.24
APEX	EQ	13-Jul-2020	231.30	232.95	233.40	225.00	225.00	225.45	227.28	159560	362.64	3387	66468	41.66
APLAPOLLO	EQ	13-Jul-2020	1733.85	1735.00	1794.50	1735.00	1780.00	1776.65	1759.67	30021	528.27	2642	16439	54.76
APLLTD	EQ	13-Jul-2020	941.40	951.00	970.00	935.50	945.00	943.55	950.79	264209	2512.08	14180	112067	42.42
APOLLO	EQ	13-Jul-2020	106.05	107.50	124.00	105.15	120.70	120.35	117.39	1035026	1215.02	15807	330016	31.88
APOLLOHOSP	EQ	13-Jul-2020	1402.45	1414.95	1442.90	1406.55	1433.90	1431.45	1428.12	769109	10983.78	35934	232749	30.26
APOLLOPIPE	EQ	13-Jul-2020	321.25	328.00	339.00	324.00	325.50	324.55	327.22	55210	180.66	1359	36804	66.66
APOLLOTYRE	EQ	13-Jul-2020	113.20	114.35	115.25	112.25	113.85	114.10	113.63	3529042	4010.06	15864	378623	10.73
APOLSINHOT	EQ	13-Jul-2020	445.30	446.00	470.05	439.00	461.00	457.45	453.46	1618	7.34	258	1259	77.81
APTECHT	EQ	13-Jul-2020	110.35	108.75	110.45	105.80	106.05	106.25	107.66	186287	200.56	4171	85334	45.81
ARCHIDPLY	EQ	13-Jul-2020	28.45	29.00	29.65	26.50	27.25	27.10	27.57	90968	25.08	1086	44619	49.05
ARCHIES	EQ	13-Jul-2020	13.05	13.40	13.40	12.55	12.90	12.80	12.81	16652	2.13	126	12319	73.98
ARCOTECH	BE	13-Jul-2020	3.20	3.05	3.05	3.05	3.05	3.05	3.05	6349	0.19	21	-	-
ARENTERP	EQ	13-Jul-2020	10.95	11.45	11.45	10.45	10.85	10.85	10.59	146	0.02	25	140	95.89
ARIES	EQ	13-Jul-2020	61.05	60.10	63.10	60.10	61.60	61.35	61.66	12467	7.69	318	8790	70.51
ARIHANT	EQ	13-Jul-2020	15.90	16.00	16.00	15.20	15.80	15.75	15.74	2826	0.44	42	1535	54.32
ARIHANTSUP	BE	13-Jul-2020	25.50	26.05	26.05	24.50	25.00	25.00	24.90	1306	0.33	13	-	-
ARMANFIN	EQ	13-Jul-2020	530.80	532.60	546.00	505.00	510.10	511.85	521.83	14141	73.79	1350	7662	54.18
AROGRANITE	EQ	13-Jul-2020	24.80	26.05	26.10	24.15	24.90	24.85	24.71	7944	1.96	162	6167	77.63
ARROWGREEN	BE	13-Jul-2020	45.25	43.20	47.15	43.20	44.20	45.70	45.82	2959	1.36	35	-	-
ARSHIYA	BE	13-Jul-2020	10.50	11.00	11.00	10.30	10.35	10.45	10.75	22808	2.45	69	-	-
ARSSINFRA	EQ	13-Jul-2020	14.30	14.45	14.75	13.60	13.80	14.05	14.03	20145	2.83	74	15946	79.16
ARTEMISMED	EQ	13-Jul-2020	179.70	187.80	187.80	176.60	180.00	179.90	182.34	1413	2.58	23	855	60.51
ARVIND	EQ	13-Jul-2020	34.05	34.20	34.75	32.80	33.20	33.20	33.44	1520222	508.42	4738	873290	57.44
ARVINDF-RE	BE	13-Jul-2020	52.45	47.45	50.50	31.50	39.50	38.15	38.17	725946	277.12	1267	-	-
ARVINDFASN	EQ	13-Jul-2020	165.30	166.80	166.80	157.05	157.05	157.05	159.67	199856	319.11	3536	151314	75.71
ARVSMART	EQ	13-Jul-2020	84.25	84.10	85.00	79.40	80.00	81.20	82.37	119829	98.70	2536	68892	57.49
ASAHIINDIA	EQ	13-Jul-2020	174.70	173.15	175.45	172.35	173.95	173.00	174.05	10787	18.78	479	8394	77.82
ASAHISONG	EQ	13-Jul-2020	144.40	152.90	170.00	152.00	162.00	161.50	163.41	188868	308.62	5562	93399	49.45
ASAL	BE	13-Jul-2020	19.65	19.00	20.05	19.00	19.05	19.05	19.15	1110	0.21	12	-	-
ASALCBR	EQ	13-Jul-2020	252.05	259.70	259.70	248.60	251.30	252.65	253.64	38098	96.63	1082	21070	55.30
ASHAPURMIN	EQ	13-Jul-2020	44.50	46.70	46.70	45.40	46.70	46.70	46.62	242538	113.06	410	149877	61.80
ASHIANA	EQ	13-Jul-2020	65.15	67.90	67.90	63.15	63.85	63.85	64.59	20726	13.39	396	13397	64.64
ASHIMASYN	BE	13-Jul-2020	5.60	5.60	5.85	5.35	5.35	5.35	5.43	25442	1.38	77	-	-
ASHOKA	EQ	13-Jul-2020	62.15	62.95	63.30	61.80	62.40	62.10	62.39	747023	466.10	3607	260428	34.86
ASHOKLEY	EQ	13-Jul-2020	51.15	51.60	52.45	50.60	50.90	50.80	51.46	22919466	11793.24	53292	5313860	23.18
ASIANHOTNR	EQ	13-Jul-2020	56.20	57.80	58.20	56.20	57.05	57.25	57.44	22886	13.15	284	8346	36.47
ASIANPAINT	EQ	13-Jul-2020	1703.50	1708.00	1732.90	1700.00	1705.00	1705.65	1716.29	1289791	22136.50	57914	377841	29.29
ASIANTILES	EQ	13-Jul-2020	208.85	209.90	212.00	207.10	209.00	209.75	209.02	14439	30.18	237	10107	70.00
ASLIND	SM	13-Jul-2020	6.55	6.25	6.25	6.25	6.25	6.25	6.25	8000	0.50	2	8000	100.00
ASPINWALL	EQ	13-Jul-2020	129.80	132.00	135.85	122.50	122.60	125.70	130.95	40755	53.37	798	13885	34.07
ASTEC	EQ	13-Jul-2020	970.80	971.90	974.00	910.90	938.80	933.25	942.02	137770	1297.83	8458	49414	35.87
ASTERDM	EQ	13-Jul-2020	123.15	124.15	124.75	122.70	123.25	123.25	123.40	107819	133.04	3039	65779	61.01
ASTRAL	EQ	13-Jul-2020	921.35	931.60	944.00	920.10	942.95	932.75	928.19	94524	877.36	7774	47788	50.56
ASTRAMICRO	EQ	13-Jul-2020	122.40	123.00	123.45	114.10	114.85	115.20	117.31	2309700	2709.49	16932	875793	37.92
ASTRAZEN	EQ	13-Jul-2020	3425.80	3447.55	3451.00	3330.10	3336.00	3340.95	3377.60	35351	1194.01	5702	17716	50.11
ASTRON	EQ	13-Jul-2020	38.85	39.00	39.00	38.05	38.05	38.15	38.40	28552	10.96	283	22932	80.32
ATFL	EQ	13-Jul-2020	527.25	530.00	530.00	516.20	517.35	519.20	523.83	6321	33.11	612	3251	51.43
ATLANTA	EQ	13-Jul-2020	10.65	11.05	11.15	10.15	10.40	10.40	10.58	59499	6.30	286	27157	45.64
ATLASCYCLE	BE	13-Jul-2020	55.05	56.95	56.95	52.30	52.30	52.35	52.93	17174	9.09	233	-	-
ATNINTER	BE	13-Jul-2020	0.15	0.15	0.20	0.15	0.15	0.15	0.15	5856	0.01	7	-	-
ATUL	EQ	13-Jul-2020	4631.75	4650.05	4695.00	4600.00	4603.00	4606.65	4623.67	12815	592.52	2829	4709	36.75
ATULAUTO	EQ	13-Jul-2020	167.60	171.85	171.85	165.15	166.05	166.60	167.75	53536	89.81	1240	34214	63.91
AUBANK	EQ	13-Jul-2020	622.30	635.00	646.00	617.00	625.00	624.55	635.05	696280	4421.70	37111	469678	67.46
AURIONPRO	EQ	13-Jul-2020	48.05	48.05	50.45	48.00	50.45	50.45	49.95	18373	9.18	158	15697	85.44
AUROPHARMA	EQ	13-Jul-2020	820.75	827.10	827.70	806.60	810.55	809.50	814.82	3076468	25067.70	65736	787645	25.60
AUSOMENT	EQ	13-Jul-2020	29.85	31.60	31.65	27.95	28.95	29.15	29.62	6648	1.97	194	4860	73.10
AUTOAXLES	EQ	13-Jul-2020	572.20	573.60	576.10	544.40	546.00	545.85	555.23	19564	108.62	1577	11459	58.57
AUTOIND	BE	13-Jul-2020	19.40	20.35	20.35	18.70	19.20	19.55	19.65	16551	3.25	87	-	-
AUTOLITIND	EQ	13-Jul-2020	16.40	16.80	17.20	16.40	16.85	16.95	16.84	14297	2.41	309	9866	69.01
AVADHSUGAR	EQ	13-Jul-2020	183.30	182.00	182.00	176.00	177.40	177.05	177.79	57051	101.43	1102	34447	60.38
AVANTIFEED	EQ	13-Jul-2020	481.25	485.60	485.60	465.00	468.50	468.95	472.60	349151	1650.08	13256	151464	43.38
AVTNPL	EQ	13-Jul-2020	38.65	38.70	39.50	37.70	39.50	38.90	38.51	185044	71.27	1206	111896	60.47
AXISBANK	EQ	13-Jul-2020	439.60	443.95	446.40	432.75	441.00	440.05	439.02	21326996	93630.67	240240	3355967	15.74
AXISCADES	EQ	13-Jul-2020	66.85	65.70	70.00	65.00	66.35	65.65	67.43	84918	57.26	692	61693	72.65
AXISGOLD	EQ	13-Jul-2020	4295.90	4295.00	4300.00	4270.00	4300.00	4294.90	4285.13	1316	56.39	223	803	61.02
AXISNIFTY	EQ	13-Jul-2020	1084.31	1119.00	1119.00	1084.32	1103.25	1103.01	1101.02	209	2.30	47	160	76.56
AYMSYNTEX	EQ	13-Jul-2020	22.85	22.85	23.30	22.10	22.65	22.60	22.85	5979	1.37	145	3757	62.84
BAFNAPH	BE	13-Jul-2020	22.40	22.40	22.40	22.40	22.40	22.40	22.40	162	0.04	6	-	-
BAGFILMS	BE	13-Jul-2020	2.75	2.65	2.85	2.65	2.75	2.75	2.69	68343	1.84	124	-	-
BAJAJ-AUTO	EQ	13-Jul-2020	2894.70	2898.90	2910.00	2876.80	2903.10	2900.00	2897.73	481614	13955.89	24826	104390	21.68
BAJAJCON	EQ	13-Jul-2020	143.90	143.90	159.90	143.25	158.70	157.30	154.31	4241508	6544.98	44079	1271695	29.98
BAJAJELEC	EQ	13-Jul-2020	395.30	397.95	406.00	393.25	395.00	395.35	398.32	115712	460.91	3369	41348	35.73
BAJAJFINSV	EQ	13-Jul-2020	6483.80	6574.00	6592.40	6400.00	6499.35	6461.45	6473.20	810726	52479.91	75216	55087	6.79
BAJAJHIND	EQ	13-Jul-2020	6.15	6.20	6.30	5.90	5.95	5.95	5.97	4398151	262.68	5417	2918764	66.36
BAJAJHLDNG	EQ	13-Jul-2020	2732.75	2765.00	2765.00	2681.20	2716.00	2723.25	2711.65	128517	3484.93	6173	93144	72.48
BAJFINANCE	EQ	13-Jul-2020	3314.15	3360.00	3378.00	3216.20	3244.60	3234.60	3281.88	13136482	431123.30	447486	1396766	10.63
BALAJITELE	EQ	13-Jul-2020	79.30	80.40	80.90	77.90	78.20	78.30	79.27	41484	32.88	1170	23832	57.45
BALAMINES	EQ	13-Jul-2020	589.40	593.90	635.90	587.10	630.00	626.50	614.25	838680	5151.59	21442	192160	22.91
BALAXI	EQ	13-Jul-2020	125.00	120.25	131.25	120.25	130.50	130.15	129.76	13338	17.31	264	10293	77.17
BALKRISHNA	BE	13-Jul-2020	14.15	14.15	14.85	13.65	14.85	14.85	14.68	14446	2.12	58	-	-
BALKRISIND	EQ	13-Jul-2020	1264.00	1275.00	1295.95	1261.00	1278.00	1277.45	1282.82	1014046	13008.43	39147	443238	43.71
BALLARPUR	BE	13-Jul-2020	1.65	1.65	1.65	1.60	1.60	1.60	1.61	1508934	24.29	386	-	-
BALMLAWRIE	EQ	13-Jul-2020	111.00	111.60	111.95	108.80	109.50	109.35	110.19	201089	221.57	2683	133280	66.28
BALPHARMA	EQ	13-Jul-2020	43.00	44.00	44.10	42.10	43.75	43.55	43.36	14900	6.46	239	11920	80.00
BALRAMCHIN	EQ	13-Jul-2020	128.70	129.75	129.80	125.65	126.20	126.15	126.96	1154111	1465.21	12662	605851	52.50
BANARBEADS	EQ	13-Jul-2020	41.00	40.45	41.95	39.50	40.95	40.65	40.96	5757	2.36	242	1699	29.51
BANARISUG	EQ	13-Jul-2020	1070.00	1089.00	1098.95	1059.00	1065.00	1065.85	1085.20	1442	15.65	375	527	36.55
BANCOINDIA	EQ	13-Jul-2020	88.00	87.75	90.00	86.10	86.35	86.45	87.91	281857	247.77	2835	135636	48.12
BANDHANBNK	EQ	13-Jul-2020	373.95	378.00	382.75	367.35	368.95	370.10	373.75	10149824	37935.27	104509	1776038	17.50
BANG	EQ	13-Jul-2020	18.90	19.35	19.60	18.50	19.50	19.30	19.15	5187	0.99	102	3097	59.71
BANKA	SM	13-Jul-2020	70.00	71.25	71.25	71.25	71.25	71.25	71.25	1200	0.86	1	1200	100.00
BANKBARODA	EQ	13-Jul-2020	51.60	52.00	52.45	50.15	50.50	50.55	50.94	31368155	15980.10	72709	6371886	20.31
BANKBEES	EQ	13-Jul-2020	226.04	226.04	229.15	221.80	222.50	222.51	224.52	2148571	4823.96	10001	1238540	57.64
BANKINDIA	EQ	13-Jul-2020	49.30	49.90	49.90	48.00	48.20	48.25	48.80	1888289	921.40	13080	647367	34.28
BANSWRAS	EQ	13-Jul-2020	74.20	74.00	74.05	68.60	70.30	70.65	71.05	54480	38.71	1300	25649	47.08
BARTRONICS	BZ	13-Jul-2020	2.85	2.85	2.85	2.75	2.75	2.75	2.76	910	0.03	11	-	-
BASF	EQ	13-Jul-2020	1192.85	1224.00	1344.30	1202.55	1340.95	1325.85	1294.46	470920	6095.88	29130	89915	19.09
BASML	EQ	13-Jul-2020	93.70	94.05	97.25	91.55	92.55	92.95	93.60	8073	7.56	204	3811	47.21
BATAINDIA	EQ	13-Jul-2020	1270.95	1280.95	1280.95	1245.30	1256.00	1251.85	1258.97	1266076	15939.48	45570	411918	32.54
BAYERCROP	EQ	13-Jul-2020	5788.35	5789.00	5901.05	5680.00	5713.70	5712.15	5776.98	15322	885.15	3963	8112	52.94
BBL	EQ	13-Jul-2020	787.50	787.85	792.90	771.00	772.00	774.70	778.91	5687	44.30	827	2885	50.73
BBTC	EQ	13-Jul-2020	1226.00	1248.15	1270.00	1221.00	1226.10	1231.10	1249.87	596133	7450.91	24813	117795	19.76
BCG	BE	13-Jul-2020	7.95	7.60	7.60	7.60	7.60	7.60	7.60	346748	26.35	698	-	-
BCP	EQ	13-Jul-2020	4.90	4.95	4.95	4.85	4.85	4.85	4.87	262734	12.80	350	209077	79.58
BDL	EQ	13-Jul-2020	405.85	408.80	415.00	395.50	399.50	398.35	405.38	1426942	5784.59	29921	236883	16.60
BEARDSELL	BE	13-Jul-2020	8.40	8.20	8.70	8.00	8.10	8.10	8.09	1349	0.11	11	-	-
BEDMUTHA	EQ	13-Jul-2020	14.75	14.05	15.45	14.05	14.85	14.85	14.81	15390	2.28	79	11652	75.71
BEL	EQ	13-Jul-2020	99.70	100.70	101.35	97.70	98.15	98.50	99.33	10791094	10718.27	72650	4071082	37.73
BEML	EQ	13-Jul-2020	637.10	648.00	648.00	636.10	638.00	639.85	641.20	394808	2531.52	13539	85631	21.69
BEPL	EQ	13-Jul-2020	50.85	51.00	51.20	49.80	50.25	50.05	50.34	389034	195.84	1742	214401	55.11
BERGEPAINT	EQ	13-Jul-2020	498.55	499.55	507.95	497.50	498.80	499.75	502.42	858326	4312.40	14257	165210	19.25
BETA	SM	13-Jul-2020	61.95	64.00	64.00	64.00	64.00	64.00	64.00	800	0.51	1	800	100.00
BFINVEST	EQ	13-Jul-2020	296.40	296.05	324.00	296.05	307.70	307.10	314.16	96342	302.67	4615	22247	23.09
BFUTILITIE	EQ	13-Jul-2020	197.15	198.85	206.50	197.55	200.00	200.75	202.59	340303	689.44	7547	68917	20.25
BGRENERGY	EQ	13-Jul-2020	53.55	54.50	54.80	50.30	50.75	50.95	51.90	447783	232.40	3668	222238	49.63
BHAGERIA	EQ	13-Jul-2020	114.90	117.95	117.95	115.00	115.00	115.35	116.23	45577	52.97	897	22724	49.86
BHAGYANGR	EQ	13-Jul-2020	17.00	17.00	17.45	16.60	17.00	17.00	16.95	21352	3.62	123	12669	59.33
BHAGYAPROP	EQ	13-Jul-2020	22.70	22.10	23.25	21.55	22.80	23.00	22.80	20351	4.64	137	18109	88.98
BHANDARI	EQ	13-Jul-2020	1.45	1.40	1.50	1.40	1.45	1.40	1.40	306135	4.29	170	294484	96.19
BHARATFORG	EQ	13-Jul-2020	354.50	359.00	377.90	358.30	368.00	369.05	370.42	8621256	31934.97	93328	1893404	21.96
BHARATGEAR	EQ	13-Jul-2020	42.45	42.50	46.00	41.50	44.60	44.80	44.33	22586	10.01	562	10205	45.18
BHARATRAS	EQ	13-Jul-2020	9650.75	9992.95	10100.00	9500.00	9750.00	9666.65	9781.06	26681	2609.68	8263	8192	30.70
BHARATWIRE	EQ	13-Jul-2020	22.30	22.30	22.50	21.75	21.75	21.90	22.02	14472	3.19	175	12256	84.69
BHARTIARTL	EQ	13-Jul-2020	574.70	574.50	589.00	570.00	586.60	586.80	580.46	16353967	94927.70	178405	4332436	26.49
BHEL	EQ	13-Jul-2020	41.40	42.45	43.00	41.80	42.60	42.60	42.40	44813674	19001.19	65625	12073438	26.94
BIGBLOC	EQ	13-Jul-2020	29.55	29.15	30.20	29.00	29.15	29.90	29.41	138417	40.71	94	67783	48.97
BIL	EQ	13-Jul-2020	142.30	142.10	149.35	142.10	144.00	144.00	144.98	8978	13.02	83	8478	94.43
BILENERGY	EQ	13-Jul-2020	1.15	1.20	1.20	1.15	1.20	1.20	1.19	1453644	17.36	461	1180483	81.21
BINDALAGRO	EQ	13-Jul-2020	12.20	12.00	12.70	12.00	12.30	12.60	12.37	24066	2.98	226	18168	75.49
BIOCON	EQ	13-Jul-2020	414.30	446.95	446.95	412.75	415.00	414.85	422.65	20181221	85294.92	229508	3738559	18.52
BIOFILCHEM	BE	13-Jul-2020	13.40	14.05	14.05	14.05	14.05	14.05	14.05	31493	4.42	213	-	-
BIRLACABLE	EQ	13-Jul-2020	51.30	51.15	52.85	51.00	51.50	51.60	51.90	67780	35.17	621	42012	61.98
BIRLACORPN	EQ	13-Jul-2020	592.20	592.00	603.95	590.00	591.00	594.75	599.64	263967	1582.86	7134	105322	39.90
BIRLAMONEY	EQ	13-Jul-2020	36.70	37.30	37.45	36.05	36.35	36.35	36.59	174867	63.99	1341	96753	55.33
BIRLATYRE	BE	13-Jul-2020	37.30	35.45	35.45	35.45	35.45	35.45	35.45	55740	19.76	684	-	-
BKMINDST	BE	13-Jul-2020	1.30	1.25	1.25	1.25	1.25	1.25	1.25	17426	0.22	23	-	-
BLBLIMITED	BE	13-Jul-2020	5.85	5.85	6.00	5.60	5.80	5.60	5.66	4902	0.28	17	-	-
BLISSGVS	EQ	13-Jul-2020	105.35	106.10	111.20	105.35	105.95	106.50	107.69	1035710	1115.36	8437	260542	25.16
BLKASHYAP	EQ	13-Jul-2020	5.25	5.50	5.50	5.15	5.40	5.40	5.38	103949	5.59	100	86597	83.31
BLS	EQ	13-Jul-2020	62.60	62.60	62.60	62.00	62.00	62.05	62.04	27291	16.93	256	24511	89.81
BLUEBLENDS	BZ	13-Jul-2020	0.80	0.85	0.85	0.75	0.75	0.75	0.77	4850	0.04	8	-	-
BLUECHIP	BE	13-Jul-2020	0.25	0.25	0.25	0.25	0.25	0.25	0.25	1000	0.00	3	-	-
BLUECOAST	BE	13-Jul-2020	4.50	4.40	4.40	4.40	4.40	4.40	4.40	50	0.00	1	-	-
BLUEDART	EQ	13-Jul-2020	2016.30	2025.00	2031.95	2000.00	2002.15	2009.25	2012.13	9720	195.58	1466	7341	75.52
BLUESTARCO	EQ	13-Jul-2020	490.50	494.00	494.00	479.00	482.50	480.20	482.56	61217	295.41	4059	47806	78.09
BODALCHEM	EQ	13-Jul-2020	63.55	64.45	74.00	63.65	73.00	70.05	68.59	1908187	1308.78	9732	749314	39.27
BOHRA	SM	13-Jul-2020	1.85	1.85	1.90	1.80	1.90	1.90	1.85	26000	0.48	8	26000	100.00
BOMDYEING	EQ	13-Jul-2020	77.00	76.50	77.75	74.25	75.30	75.65	76.23	2539687	1936.01	12590	670916	26.42
BORORENEW	EQ	13-Jul-2020	88.35	83.95	83.95	83.95	83.95	83.95	83.95	48991	41.13	798	48991	100.00
BOSCHLTD	EQ	13-Jul-2020	13332.15	13498.00	13960.00	13335.00	13911.00	13858.90	13632.76	61390	8369.15	14527	11144	18.15
BPCL	EQ	13-Jul-2020	376.35	378.00	384.20	375.45	379.60	379.95	380.84	5139428	19573.01	81797	1827660	35.56
BPL	BE	13-Jul-2020	18.80	18.55	19.60	18.55	19.10	19.20	18.93	31552	5.97	124	-	-
BRFL	BE	13-Jul-2020	6.80	6.50	6.50	6.50	6.50	6.50	6.50	19123	1.24	55	-	-
BRIGADE	EQ	13-Jul-2020	141.45	142.00	142.90	139.25	141.00	140.95	140.61	142159	199.89	2478	67606	47.56
BRITANNIA	EQ	13-Jul-2020	3726.65	3760.00	3835.00	3750.25	3799.00	3796.80	3796.41	1108644	42088.71	81417	336404	30.34
BRITANNIA	N2	13-Jul-2020	33.26	33.50	33.55	33.28	33.32	33.31	33.42	8754	2.93	86	5833	66.63
BRNL	EQ	13-Jul-2020	36.80	36.75	37.50	36.25	36.50	36.50	36.73	7624	2.80	122	5181	67.96
BROOKS	BE	13-Jul-2020	29.35	30.00	30.00	28.55	28.80	28.80	29.01	4530	1.31	38	-	-
BSE	EQ	13-Jul-2020	502.90	505.20	514.40	503.00	505.00	504.75	508.71	207335	1054.73	6076	82785	39.93
BSELINFRA	BE	13-Jul-2020	1.15	1.10	1.20	1.10	1.10	1.10	1.12	33080	0.37	47	-	-
BSHSL	SM	13-Jul-2020	109.90	108.90	108.90	108.90	108.90	108.90	108.90	1200	1.31	1	1200	100.00
BSL	EQ	13-Jul-2020	24.70	24.40	25.00	23.35	24.20	24.00	24.16	3554	0.86	97	2227	62.66
BSLGOLDETF	EQ	13-Jul-2020	4537.05	4540.00	4541.05	4505.05	4512.00	4512.05	4534.92	402	18.23	53	364	90.55
BSLNIFTY	EQ	13-Jul-2020	117.18	117.17	119.80	116.00	119.00	119.00	116.97	76	0.09	15	45	59.21
BSOFT	EQ	13-Jul-2020	97.60	97.60	105.70	97.60	103.50	103.45	102.64	4732272	4857.05	26568	929811	19.65
BURNPUR	BE	13-Jul-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	7425	0.14	19	-	-
BUTTERFLY	EQ	13-Jul-2020	125.15	125.20	127.50	122.05	123.25	123.60	124.30	54660	67.94	1193	28746	52.59
BVCL	BE	13-Jul-2020	12.90	13.00	13.50	13.00	13.50	13.50	13.20	1965	0.26	17	-	-
BYKE	EQ	13-Jul-2020	15.70	15.75	16.50	15.55	15.80	15.95	16.06	153646	24.67	663	91296	59.42
CADILAHC	EQ	13-Jul-2020	356.40	357.90	360.15	356.00	357.95	358.10	358.16	1869088	6694.25	32273	813342	43.52
CALSOFT	EQ	13-Jul-2020	9.10	9.60	9.60	8.80	9.00	8.95	9.11	37828	3.44	131	13113	34.66
CAMLINFINE	EQ	13-Jul-2020	56.75	57.05	59.35	57.00	58.30	57.75	58.37	488257	284.99	4876	271218	55.55
CANBK	EQ	13-Jul-2020	104.60	105.00	106.15	102.75	103.25	103.40	103.85	15607691	16207.92	56400	2050124	13.14
CANDC	BZ	13-Jul-2020	3.00	3.15	3.15	2.85	2.85	2.85	3.00	5099	0.15	12	-	-
CANFINHOME	EQ	13-Jul-2020	360.65	362.25	367.00	358.05	362.60	360.30	362.83	206810	750.37	8751	77669	37.56
CANTABIL	EQ	13-Jul-2020	294.20	297.05	297.10	293.00	294.25	296.05	294.82	86133	253.93	2558	23633	27.44
CAPACITE	EQ	13-Jul-2020	111.60	111.65	112.35	102.80	107.15	107.30	108.53	61105	66.32	1619	36633	59.95
CAPLIPOINT	EQ	13-Jul-2020	344.25	348.50	378.80	342.65	373.50	372.10	368.40	1969133	7254.31	38843	371000	18.84
CAPTRUST	EQ	13-Jul-2020	77.75	77.75	81.60	77.75	81.05	80.95	80.21	7278	5.84	103	5148	70.73
CARBORUNIV	EQ	13-Jul-2020	256.25	258.50	258.90	249.10	249.25	249.75	252.68	101695	256.96	3653	65247	64.16
CAREERP	EQ	13-Jul-2020	136.95	137.50	139.70	136.10	137.15	136.90	137.10	11177	15.32	351	6556	58.66
CARERATING	EQ	13-Jul-2020	416.75	421.40	434.95	418.55	427.00	425.30	427.28	66519	284.22	3403	38658	58.12
CASTEXTECH	BE	13-Jul-2020	0.60	0.55	0.55	0.55	0.55	0.55	0.55	10707	0.06	13	-	-
CASTROLIND	EQ	13-Jul-2020	122.65	123.40	124.00	121.70	122.15	121.95	122.23	678797	829.72	6415	426700	62.86
CCCL	BE	13-Jul-2020	0.25	0.20	0.25	0.20	0.25	0.25	0.23	111650	0.25	18	-	-
CCHHL	BE	13-Jul-2020	3.50	3.60	3.60	3.35	3.40	3.35	3.42	22639	0.77	62	-	-
CCL	EQ	13-Jul-2020	242.80	245.35	245.35	237.45	244.40	243.20	241.49	139606	337.13	3727	73267	52.48
CDSL	EQ	13-Jul-2020	291.10	292.40	298.40	285.50	288.35	287.30	292.33	430379	1258.12	8860	155890	36.22
CEATLTD	EQ	13-Jul-2020	894.45	895.25	908.00	881.80	895.00	889.65	891.96	200221	1785.90	7320	28334	14.15
CEBBCO	EQ	13-Jul-2020	14.00	13.80	13.90	13.40	13.70	13.55	13.61	12152	1.65	128	9503	78.20
CELEBRITY	EQ	13-Jul-2020	4.80	4.65	4.85	4.65	4.85	4.85	4.78	27887	1.33	92	17065	61.19
CENTENKA	EQ	13-Jul-2020	182.85	183.20	184.95	178.05	179.50	178.80	179.99	45745	82.34	1135	27222	59.51
CENTEXT	EQ	13-Jul-2020	4.65	4.50	4.55	4.45	4.45	4.45	4.47	119842	5.36	206	103141	86.06
CENTRALBK	EQ	13-Jul-2020	17.45	17.45	17.65	17.15	17.30	17.25	17.31	1029358	178.16	2401	497491	48.33
CENTRUM	EQ	13-Jul-2020	15.85	15.90	16.25	15.40	15.55	15.60	15.66	78497	12.30	690	22110	28.17
CENTUM	EQ	13-Jul-2020	307.45	324.00	324.00	302.65	306.00	305.30	306.21	14165	43.38	687	7897	55.75
CENTURYPLY	EQ	13-Jul-2020	132.60	133.00	133.90	130.30	132.00	130.85	131.87	656959	866.30	9914	134212	20.43
CENTURYTEX	EQ	13-Jul-2020	315.50	316.30	318.45	309.05	312.65	311.55	312.33	1020314	3186.75	13742	213367	20.91
CERA	EQ	13-Jul-2020	2217.25	2215.05	2235.00	2210.00	2224.45	2212.15	2219.16	2334	51.80	635	1355	58.05
CEREBRAINT	EQ	13-Jul-2020	28.10	28.25	28.60	27.25	27.55	27.50	27.74	296017	82.12	914	218899	73.95
CESC	EQ	13-Jul-2020	633.80	635.00	662.00	628.15	656.00	655.15	645.60	396070	2557.03	11069	80284	20.27
CESCVENT	EQ	13-Jul-2020	169.95	171.05	175.00	165.00	169.50	168.50	170.27	119104	202.80	3024	65055	54.62
CGCL	EQ	13-Jul-2020	170.80	171.60	175.75	167.10	171.00	171.40	173.09	122763	212.49	3434	18171	14.80
CGPOWER	EQ	13-Jul-2020	9.30	8.85	9.00	8.85	8.85	8.85	8.86	1358629	120.43	1279	1178095	86.71
CHALET	EQ	13-Jul-2020	136.55	138.00	138.50	132.50	132.80	132.95	134.14	108987	146.19	2093	81729	74.99
CHAMBLFERT	EQ	13-Jul-2020	154.65	156.20	157.20	153.00	154.25	154.50	155.65	686243	1068.12	6727	355313	51.78
CHEMBOND	EQ	13-Jul-2020	136.20	142.00	163.40	140.50	157.00	157.75	157.03	325819	511.65	9418	142044	43.60
CHEMFAB	EQ	13-Jul-2020	146.50	148.20	149.35	146.15	147.00	147.05	147.71	10158	15.00	394	6928	68.20
CHENNPETRO	EQ	13-Jul-2020	81.05	81.65	82.20	80.00	80.10	80.15	80.77	444451	358.99	5219	197118	44.35
CHOLAFIN	EQ	13-Jul-2020	208.45	210.00	212.90	204.35	205.05	205.25	207.31	5681014	11777.54	36901	671019	11.81
CHOLAHLDNG	EQ	13-Jul-2020	329.05	335.00	335.00	328.00	335.00	333.85	330.49	47857	158.16	1083	44319	92.61
CHROMATIC	BE	13-Jul-2020	0.95	0.90	0.95	0.90	0.90	0.90	0.91	68856	0.62	76	-	-
CIGNITITEC	EQ	13-Jul-2020	265.05	267.95	270.00	259.30	265.00	261.95	266.14	16954	45.12	708	12042	71.03
CIMMCO	EQ	13-Jul-2020	20.65	20.35	21.55	20.05	20.45	20.40	20.87	57715	12.04	525	38898	67.40
CINELINE	EQ	13-Jul-2020	24.55	25.60	25.60	24.60	24.75	24.80	24.90	8888	2.21	98	5990	67.39
CINEVISTA	EQ	13-Jul-2020	6.35	6.20	6.60	6.05	6.15	6.15	6.13	8990	0.55	42	8110	90.21
CIPLA	EQ	13-Jul-2020	638.90	641.00	646.00	636.60	638.85	638.35	640.67	3450074	22103.51	67930	1132908	32.84
CKFSL	BZ	13-Jul-2020	0.95	0.90	0.90	0.90	0.90	0.90	0.90	35010	0.32	34	-	-
CLEDUCATE	EQ	13-Jul-2020	38.90	39.45	39.60	38.55	39.10	39.15	39.02	13643	5.32	261	4590	33.64
CLNINDIA	EQ	13-Jul-2020	484.65	570.00	581.55	538.00	581.55	581.55	562.20	4728520	26583.76	92610	1614959	34.15
CMICABLES	EQ	13-Jul-2020	33.40	34.65	34.65	32.15	33.45	33.15	33.17	23338	7.74	312	14843	63.60
CNOVAPETRO	BE	13-Jul-2020	6.80	6.50	7.00	6.50	6.70	6.70	6.54	5014	0.33	12	-	-
COALINDIA	EQ	13-Jul-2020	131.20	131.80	132.45	130.30	130.65	130.50	130.98	7748616	10149.45	58621	3158897	40.77
COCHINSHIP	EQ	13-Jul-2020	325.20	327.95	331.50	319.70	327.40	327.75	326.33	667952	2179.69	10983	221416	33.15
COFFEEDAY	BZ	13-Jul-2020	18.95	19.85	19.85	19.85	19.85	19.85	19.85	61095	12.13	180	-	-
COLPAL	EQ	13-Jul-2020	1392.20	1396.00	1436.85	1395.00	1432.00	1432.15	1418.64	1612858	22880.61	52325	327413	20.30
COMPINFO	EQ	13-Jul-2020	12.00	12.10	12.10	11.40	11.40	11.40	11.68	110915	12.95	257	66306	59.78
COMPUSOFT	BE	13-Jul-2020	8.25	8.60	8.60	8.05	8.25	8.15	8.15	18513	1.51	135	-	-
CONCOR	EQ	13-Jul-2020	430.15	435.00	437.85	422.40	423.10	425.45	429.64	1275777	5481.28	26409	321526	25.20
CONFIPET	EQ	13-Jul-2020	20.10	20.00	20.70	19.90	20.10	19.95	20.10	181177	36.42	634	133558	73.72
CONSOFINVT	EQ	13-Jul-2020	28.20	29.00	29.00	28.25	28.35	28.60	28.62	2179	0.62	13	1160	53.24
CONTI	SM	13-Jul-2020	11.35	10.85	10.85	10.85	10.85	10.85	10.85	6666	0.72	2	6666	100.00
CONTROLPR	EQ	13-Jul-2020	209.25	212.00	212.00	205.95	206.50	207.35	208.86	7000	14.62	355	4896	69.94
CORALFINAC	EQ	13-Jul-2020	21.70	22.75	22.75	22.35	22.75	22.75	22.73	40353	9.17	176	39695	98.37
CORDSCABLE	EQ	13-Jul-2020	36.15	36.20	36.70	35.00	35.05	35.05	35.95	26904	9.67	470	15121	56.20
COROMANDEL	EQ	13-Jul-2020	749.00	752.00	774.50	746.00	750.00	750.75	759.93	628123	4773.28	31541	273783	43.59
COSMOFILMS	EQ	13-Jul-2020	334.30	337.40	356.80	334.85	351.50	349.65	347.47	395688	1374.90	8013	166129	41.98
COUNCODOS	EQ	13-Jul-2020	1.40	1.40	1.40	1.35	1.40	1.40	1.36	29795	0.40	32	29124	97.75
COX&KINGS	BZ	13-Jul-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	229739	3.79	192	-	-
CPSEETF	EQ	13-Jul-2020	17.45	17.75	17.75	17.33	17.41	17.37	17.47	1317174	230.07	20502	1076324	81.71
CREATIVE	EQ	13-Jul-2020	73.25	76.90	76.90	73.00	74.80	73.80	75.68	18460	13.97	175	9146	49.54
CREATIVEYE	BE	13-Jul-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	8015	0.14	15	-	-
CREDITACC	EQ	13-Jul-2020	596.70	605.00	605.00	567.40	568.00	569.35	584.01	60078	350.86	6686	40307	67.09
CREST	EQ	13-Jul-2020	65.35	65.10	68.45	64.50	65.20	65.10	65.71	8232	5.41	218	4196	50.97
CRISIL	EQ	13-Jul-2020	1781.80	1776.10	1809.70	1756.95	1772.50	1786.55	1788.64	18366	328.50	2581	11999	65.33
CROMPTON	EQ	13-Jul-2020	240.85	240.05	254.00	238.90	247.80	245.80	248.06	979806	2430.55	14912	573059	58.49
CSBBANK	EQ	13-Jul-2020	186.45	184.80	187.55	178.25	178.55	178.95	182.74	109776	200.60	2479	48406	44.10
CTE	EQ	13-Jul-2020	19.45	20.00	20.00	18.50	18.75	18.75	18.66	13939	2.60	182	9062	65.01
CUB	EQ	13-Jul-2020	132.25	133.05	134.00	127.35	127.70	127.75	129.29	2093785	2707.01	57885	1209158	57.75
CUBEXTUB	EQ	13-Jul-2020	12.55	12.95	12.95	12.20	12.50	12.50	12.63	6785	0.86	75	4413	65.04
CUMMINSIND	EQ	13-Jul-2020	393.10	397.00	399.85	387.00	388.75	388.40	393.32	1522264	5987.40	28731	387124	25.43
CUPID	EQ	13-Jul-2020	212.10	213.20	231.00	212.75	221.50	220.25	222.72	442577	985.73	9946	137428	31.05
CYBERTECH	EQ	13-Jul-2020	42.60	43.20	43.50	41.50	42.25	42.55	42.51	12959	5.51	315	7707	59.47
CYIENT	EQ	13-Jul-2020	250.30	251.50	270.00	249.20	269.00	266.65	261.88	1342141	3514.82	19575	339828	25.32
DAAWAT	EQ	13-Jul-2020	44.85	44.40	45.30	40.80	43.10	43.25	43.63	1066250	465.18	5258	604560	56.70
DABUR	EQ	13-Jul-2020	474.15	474.95	486.00	474.60	484.50	484.50	481.48	3108357	14966.27	55959	968141	31.15
DALBHARAT	EQ	13-Jul-2020	699.35	700.00	708.00	691.40	698.00	697.45	699.83	219503	1536.15	9199	88545	40.34
DALMIASUG	EQ	13-Jul-2020	109.10	108.00	108.95	105.90	106.60	107.15	107.00	161342	172.63	2754	111107	68.86
DAMODARIND	EQ	13-Jul-2020	25.45	26.40	26.95	24.85	25.45	25.30	25.53	7796	1.99	195	6743	86.49
DATAMATICS	EQ	13-Jul-2020	48.15	48.85	48.85	46.00	47.00	46.85	46.85	43008	20.15	530	34676	80.63
DBCORP	EQ	13-Jul-2020	84.20	85.00	85.25	79.10	79.80	80.35	81.52	676920	551.83	7084	292501	43.21
DBL	EQ	13-Jul-2020	283.30	296.00	299.00	285.00	285.55	286.25	289.51	442845	1282.06	7907	109313	24.68
DBREALTY	EQ	13-Jul-2020	6.80	6.70	6.85	6.50	6.65	6.60	6.58	440766	29.00	708	290509	65.91
DBSTOCKBRO	EQ	13-Jul-2020	10.45	10.45	10.45	10.40	10.40	10.40	10.44	6	0.00	4	6	100.00
DCAL	EQ	13-Jul-2020	152.65	154.50	158.25	149.30	154.65	154.95	154.34	883695	1363.90	14541	359847	40.72
DCBBANK	EQ	13-Jul-2020	83.05	83.90	84.50	82.50	82.75	82.80	83.14	1297084	1078.45	7359	507835	39.15
DCM	EQ	13-Jul-2020	20.15	20.15	21.05	19.15	19.30	19.30	19.82	30771	6.10	149	20374	66.21
DCMFINSERV	BE	13-Jul-2020	1.15	1.15	1.20	1.15	1.20	1.20	1.20	5826	0.07	13	-	-
DCMNVL	EQ	13-Jul-2020	30.60	30.65	30.65	27.80	28.05	28.15	29.15	22987	6.70	437	11075	48.18
DCMSHRIRAM	EQ	13-Jul-2020	310.50	310.00	311.80	305.00	306.70	306.25	307.62	44935	138.23	1728	16837	37.47
DCW	EQ	13-Jul-2020	12.20	12.20	12.30	11.80	11.90	11.85	12.01	274786	32.99	882	194380	70.74
DECCANCE	EQ	13-Jul-2020	279.45	284.80	284.80	266.70	269.85	268.40	271.18	63015	170.89	2437	40973	65.02
DEEPAKFERT	EQ	13-Jul-2020	118.00	118.55	119.65	116.40	118.15	117.85	118.35	559859	662.62	6376	221677	39.60
DEEPAKNTR	EQ	13-Jul-2020	524.50	529.00	554.70	524.50	551.85	551.20	546.09	2791837	15245.89	63063	955494	34.22
DEEPIND	EQ	13-Jul-2020	80.10	80.20	81.40	77.10	78.65	78.95	79.02	33610	26.56	645	21476	63.90
DELTACORP	EQ	13-Jul-2020	92.05	92.10	92.90	90.75	91.80	91.45	91.69	781122	716.22	6234	426973	54.66
DELTAMAGNT	EQ	13-Jul-2020	23.50	23.15	23.85	22.75	22.75	23.00	23.08	4554	1.05	104	3929	86.28
DEN	EQ	13-Jul-2020	77.65	79.00	82.75	78.00	80.90	80.80	80.71	639550	516.21	7267	210235	32.87
DENORA	EQ	13-Jul-2020	218.90	221.95	229.80	214.20	229.80	227.70	224.10	2652	5.94	150	2292	86.43
DEVIT	SM	13-Jul-2020	84.00	89.00	89.00	89.00	89.00	89.00	89.00	1500	1.34	1	1500	100.00
DFMFOODS	EQ	13-Jul-2020	190.65	192.90	210.00	186.35	199.40	200.80	201.81	710936	1434.76	14888	150715	21.20
DGCONTENT	EQ	13-Jul-2020	8.15	7.75	8.15	7.75	7.75	7.75	7.91	29373	2.32	83	20372	69.36
DHAMPURSUG	EQ	13-Jul-2020	131.10	129.35	129.80	124.50	125.75	125.65	127.13	795966	1011.95	8727	444315	55.82
DHANBANK	EQ	13-Jul-2020	13.80	13.95	14.00	13.45	13.65	13.55	13.60	671296	91.26	1544	466901	69.55
DHANUKA	EQ	13-Jul-2020	751.05	762.00	770.00	742.05	745.70	745.20	754.50	60080	453.31	3362	32630	54.31
DHARSUGAR	BE	13-Jul-2020	7.30	6.95	6.95	6.95	6.95	6.95	6.95	100	0.01	1	-	-
DHFL	EQ	13-Jul-2020	14.95	14.40	14.70	14.25	14.30	14.30	14.35	1566397	224.80	4150	1021034	65.18
DHFL	N4	13-Jul-2020	250.00	260.00	260.00	260.00	260.00	260.00	260.00	17	0.04	1	17	100.00
DHFL	N6	13-Jul-2020	269.95	265.69	266.80	263.79	266.80	266.80	265.16	118	0.31	5	118	100.00
DHFL	NA	13-Jul-2020	264.97	264.00	265.00	264.00	265.00	264.29	264.29	17	0.04	2	17	100.00
DHFL	NC	13-Jul-2020	250.00	240.23	240.23	240.23	240.23	240.23	240.23	34	0.08	1	34	100.00
DHFL	NF	13-Jul-2020	256.00	225.00	250.00	222.25	250.00	250.00	226.45	99	0.22	3	99	100.00
DHFL	NN	13-Jul-2020	277.99	250.00	277.99	230.01	277.99	277.99	253.88	97	0.25	4	50	51.55
DHFL	NP	13-Jul-2020	271.00	270.00	290.00	260.00	278.00	278.34	275.51	2329	6.42	53	1785	76.64
DHFL	NQ	13-Jul-2020	252.31	240.00	260.00	240.00	255.00	254.99	252.86	435	1.10	17	415	95.40
DHFL	NS	13-Jul-2020	232.51	259.00	260.00	252.00	260.00	258.85	253.82	83	0.21	5	83	100.00
DHFL	NU	13-Jul-2020	219.80	223.80	250.00	223.80	250.00	250.00	236.90	50	0.12	3	50	100.00
DHFL	NX	13-Jul-2020	244.00	240.00	240.00	240.00	240.00	240.00	240.00	200	0.48	3	200	100.00
DHFL	Y1	13-Jul-2020	230.00	249.00	267.80	226.00	267.00	267.00	259.94	507	1.32	9	505	99.61
DHUNINV	EQ	13-Jul-2020	215.95	215.95	218.00	210.00	218.00	212.65	212.83	6316	13.44	331	4109	65.06
DIAMONDYD	EQ	13-Jul-2020	573.00	583.90	583.90	561.50	570.00	569.85	573.83	7663	43.97	767	5303	69.20
DIAPOWER	BZ	13-Jul-2020	1.00	0.95	0.95	0.95	0.95	0.95	0.95	1005	0.01	3	-	-
DICIND	EQ	13-Jul-2020	339.40	348.00	361.95	334.55	357.20	355.15	347.99	30145	104.90	1021	18201	60.38
DIGISPICE	BE	13-Jul-2020	6.60	6.90	6.90	6.30	6.60	6.60	6.73	9591	0.65	47	-	-
DIGJAMLTD	BZ	13-Jul-2020	3.15	3.00	3.00	3.00	3.00	3.00	3.00	16852	0.51	29	-	-
DISHTV	EQ	13-Jul-2020	7.95	8.00	8.00	7.70	7.75	7.75	7.81	2961084	231.39	5482	2035851	68.75
DIVISLAB	EQ	13-Jul-2020	2203.10	2220.00	2240.00	2197.20	2240.00	2235.15	2222.42	600585	13347.49	28595	180338	30.03
DIXON	EQ	13-Jul-2020	6230.10	6230.50	6500.00	6230.50	6484.95	6467.80	6389.62	45626	2915.33	10085	15575	34.14
DLF	EQ	13-Jul-2020	147.75	148.85	149.20	141.65	142.80	142.90	144.20	13687808	19737.88	67658	2983056	21.79
DLINKINDIA	EQ	13-Jul-2020	91.80	92.10	94.40	90.85	92.15	92.35	92.29	164775	152.07	2157	87909	53.35
DMART	EQ	13-Jul-2020	2322.70	2210.05	2304.95	2180.00	2223.00	2233.95	2238.70	1754347	39274.62	123187	653262	37.24
DOLAT	EQ	13-Jul-2020	47.25	47.25	47.80	46.00	46.25	46.25	46.34	59835	27.73	618	50127	83.78
DOLLAR	EQ	13-Jul-2020	128.35	127.55	136.25	127.55	135.00	132.70	132.93	234892	312.25	3655	123638	52.64
DONEAR	EQ	13-Jul-2020	27.90	27.25	28.45	26.05	27.00	26.95	27.34	42089	11.51	713	18047	42.88
DPABHUSHAN	SM	13-Jul-2020	74.95	71.10	71.10	71.10	71.10	71.10	71.10	4000	2.84	1	4000	100.00
DPSCLTD	EQ	13-Jul-2020	9.10	9.20	9.20	8.70	8.95	8.95	8.88	8066	0.72	69	6850	84.92
DPWIRES	BE	13-Jul-2020	55.80	54.00	54.00	53.05	53.05	53.05	53.27	1489	0.79	20	-	-
DQE	BE	13-Jul-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	3743	0.06	15	-	-
DREDGECORP	EQ	13-Jul-2020	274.65	274.75	276.50	268.00	270.70	271.40	272.49	193555	527.42	4622	29706	15.35
DRREDDY	EQ	13-Jul-2020	3905.45	3915.30	3928.95	3874.00	3904.00	3899.55	3901.31	535690	20898.91	42363	225803	42.15
DRSDILIP	SM	13-Jul-2020	71.00	70.95	70.95	70.95	70.95	70.95	70.95	8000	5.68	1	8000	100.00
DSSL	EQ	13-Jul-2020	21.50	22.25	22.25	21.00	22.20	22.15	21.97	8049	1.77	36	7063	87.75
DTIL	EQ	13-Jul-2020	172.00	169.10	197.70	165.30	185.80	187.15	184.86	122262	226.01	3764	37082	30.33
DUCON	EQ	13-Jul-2020	4.00	4.15	4.15	3.90	3.90	3.90	3.98	22198	0.88	110	17975	80.98
DVL	EQ	13-Jul-2020	54.90	55.25	56.15	54.00	55.00	54.95	54.93	9806	5.39	196	7287	74.31
DWARKESH	EQ	13-Jul-2020	24.40	24.60	24.90	23.55	24.05	23.95	24.20	516429	124.96	2186	321584	62.27
DYNAMATECH	EQ	13-Jul-2020	574.90	576.50	576.85	550.00	559.90	558.45	564.00	8980	50.65	620	6944	77.33
DYNPRO	EQ	13-Jul-2020	159.35	162.05	177.00	162.05	173.30	173.20	170.76	266631	455.29	7547	123282	46.24
E2E	SM	13-Jul-2020	21.05	20.50	22.05	20.05	22.05	22.05	21.46	12000	2.58	6	8000	66.67
EASTSILK	BE	13-Jul-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	13191	0.13	23	-	-
EASUNREYRL	BZ	13-Jul-2020	3.15	3.00	3.30	3.00	3.10	3.20	3.20	9608	0.31	17	-	-
EBANK	EQ	13-Jul-2020	2480.83	2390.01	2543.12	2280.00	2543.12	2543.12	2426.51	41	0.99	28	24	58.54
EBBETF0423	EQ	13-Jul-2020	1078.68	1144.00	1144.00	1078.50	1078.57	1079.85	1079.26	6130	66.16	143	4295	70.07
EBBETF0430	EQ	13-Jul-2020	1100.98	1111.00	1115.94	1103.00	1104.94	1104.22	1104.19	16309	180.08	150	12678	77.74
EBIXFOREX	EQ	13-Jul-2020	396.90	409.90	414.45	401.85	411.45	411.00	409.07	5335	21.82	386	3712	69.58
ECLERX	EQ	13-Jul-2020	475.25	482.75	489.00	479.15	480.25	480.15	483.17	164073	792.75	6823	112259	68.42
ECLFINANCE	NE	13-Jul-2020	1089.99	1090.00	1100.00	1090.00	1100.00	1099.69	1096.47	150	1.64	5	150	100.00
ECLFINANCE	NF	13-Jul-2020	1000.00	1000.00	1006.80	1000.00	1000.00	1005.80	1004.81	1877	18.86	22	1867	99.47
ECLFINANCE	NG	13-Jul-2020	871.25	870.00	872.50	870.00	870.00	870.00	870.17	294	2.56	7	294	100.00
ECLFINANCE	NJ	13-Jul-2020	780.00	782.00	795.98	782.00	790.00	789.31	789.25	84	0.66	9	72	85.71
ECLFINANCE	NK	13-Jul-2020	867.50	867.50	868.60	849.00	849.00	858.80	859.21	21	0.18	3	21	100.00
ECLFINANCE	NM	13-Jul-2020	929.00	915.00	970.00	915.00	970.00	970.00	927.50	1790	16.60	50	1213	67.77
ECLFINANCE	NN	13-Jul-2020	946.00	961.00	970.00	950.00	965.00	965.00	962.72	132	1.27	6	132	100.00
ECLFINANCE	NO	13-Jul-2020	920.00	920.01	922.00	920.00	922.00	922.00	921.60	504	4.64	11	503	99.80
ECLFINANCE	NP	13-Jul-2020	900.00	899.00	900.01	899.00	900.01	900.01	899.79	121	1.09	4	121	100.00
ECLFINANCE	NR	13-Jul-2020	922.00	906.01	917.50	905.00	915.00	914.43	910.71	784	7.14	31	649	82.78
ECLFINANCE	NS	13-Jul-2020	900.00	876.00	900.00	876.00	900.00	900.00	876.22	108	0.95	2	108	100.00
EDELWEISS	EQ	13-Jul-2020	56.25	57.50	57.60	55.60	56.80	56.80	56.82	1836284	1043.36	4565	1424803	77.59
EDL	BZ	13-Jul-2020	5.55	5.30	5.30	5.30	5.30	5.30	5.30	1075	0.06	7	-	-
EDUCOMP	BZ	13-Jul-2020	3.55	3.40	3.50	3.40	3.40	3.40	3.40	26350	0.90	94	-	-
EHFLNCD	N3	13-Jul-2020	968.50	950.00	950.00	850.00	850.00	850.00	881.25	32	0.28	2	32	100.00
EHFLNCD	N5	13-Jul-2020	850.00	905.00	905.00	905.00	905.00	905.00	905.00	1	0.01	1	1	100.00
EHFLNCD	N6	13-Jul-2020	649.95	659.98	663.78	645.01	655.00	655.00	650.11	420	2.73	26	377	89.76
EICHERMOT	EQ	13-Jul-2020	19447.85	19610.00	19729.00	19450.00	19634.10	19655.00	19610.16	133183	26117.41	28736	26191	19.67
EIDPARRY	EQ	13-Jul-2020	270.40	272.50	274.90	261.00	269.20	270.75	271.40	791218	2147.38	16538	452995	57.25
EIFFL	SM	13-Jul-2020	96.10	96.00	96.50	96.00	96.25	96.20	96.15	4000	3.85	5	4000	100.00
EIHAHOTELS	EQ	13-Jul-2020	246.30	246.35	251.55	236.10	243.40	239.75	241.33	6901	16.65	370	4769	69.11
EIHOTEL	EQ	13-Jul-2020	66.35	65.75	66.85	65.20	65.35	65.30	66.01	593096	391.49	6226	418080	70.49
EIMCOELECO	EQ	13-Jul-2020	320.35	323.00	323.00	310.00	311.10	311.55	317.64	939	2.98	49	521	55.48
EKC	EQ	13-Jul-2020	19.65	19.50	20.70	19.15	20.20	20.30	20.15	241883	48.73	1181	160322	66.28
ELECON	EQ	13-Jul-2020	26.90	27.10	27.50	26.40	26.60	26.55	26.91	80380	21.63	1200	56068	69.75
ELECTCAST	EQ	13-Jul-2020	16.35	16.50	16.85	16.05	16.10	16.10	16.37	529811	86.75	1767	347939	65.67
ELECTHERM	EQ	13-Jul-2020	105.00	107.95	108.10	102.50	102.50	102.80	104.82	7951	8.33	367	5053	63.55
ELGIEQUIP	EQ	13-Jul-2020	161.00	163.00	164.90	155.20	155.80	156.40	161.42	163069	263.22	3698	67046	41.12
ELGIRUBCO	BE	13-Jul-2020	18.95	18.80	19.60	18.05	18.45	18.30	18.43	37238	6.86	290	-	-
EMAMILTD	EQ	13-Jul-2020	231.90	233.00	248.50	227.55	247.50	245.20	240.40	1758932	4228.51	23846	750646	42.68
EMAMIPAP	EQ	13-Jul-2020	78.45	81.00	81.00	76.50	76.65	76.80	77.22	6297	4.86	183	4473	71.03
EMAMIREAL	EQ	13-Jul-2020	37.90	38.00	39.35	36.60	37.00	37.35	37.86	12977	4.91	341	9509	73.28
EMBASSY	RR	13-Jul-2020	340.08	337.50	339.00	336.00	338.50	338.56	338.20	133800	452.51	370	118200	88.34
EMCO	BZ	13-Jul-2020	1.80	1.75	1.75	1.75	1.75	1.75	1.75	16255	0.28	23	-	-
EMKAY	EQ	13-Jul-2020	50.25	50.25	51.75	48.35	49.40	49.10	49.54	8604	4.26	225	5616	65.27
EMKAYTOOLS	SM	13-Jul-2020	80.40	78.10	78.10	78.10	78.10	78.10	78.10	3600	2.81	1	3600	100.00
EMMBI	EQ	13-Jul-2020	66.35	66.00	67.95	64.55	65.35	65.30	65.73	4628	3.04	203	3323	71.80
EMOFSR1RDP	MF	13-Jul-2020	8.58	8.60	8.80	8.60	8.80	8.80	8.62	11000	0.95	3	10000	90.91
EMOFSR1RGG	MF	13-Jul-2020	8.77	8.65	8.80	8.65	8.80	8.74	8.70	29442	2.56	16	26635	90.47
ENDURANCE	EQ	13-Jul-2020	930.25	934.00	945.30	903.05	915.00	913.25	922.06	86857	800.87	10748	35454	40.82
ENERGYDEV	EQ	13-Jul-2020	6.45	6.75	6.75	6.15	6.75	6.75	6.60	81651	5.39	134	70992	86.95
ENGINERSIN	EQ	13-Jul-2020	72.75	73.40	73.40	72.00	72.65	72.20	72.70	1208625	878.68	6689	546877	45.25
ENIL	EQ	13-Jul-2020	130.90	131.30	132.55	127.20	128.00	128.60	129.54	28920	37.46	604	25437	87.96
EON	BZ	13-Jul-2020	7.90	7.90	8.25	7.55	8.25	8.25	8.06	10488	0.85	56	-	-
EQ30	EQ	13-Jul-2020	323.00	295.00	323.15	294.70	321.99	321.99	306.69	89	0.27	14	50	56.18
EQUITAS	EQ	13-Jul-2020	59.60	60.60	61.00	57.60	58.20	58.35	58.94	15013493	8848.54	46068	4346280	28.95
ERFLNCDI	N2	13-Jul-2020	949.00	955.00	955.00	955.00	955.00	955.00	955.00	30	0.29	3	30	100.00
ERFLNCDI	N5	13-Jul-2020	714.95	718.40	720.00	710.00	720.00	720.00	716.69	1039	7.45	19	1014	97.59
ERFLNCDI	N6	13-Jul-2020	640.18	634.00	672.60	634.00	669.80	671.20	637.86	252	1.61	7	201	79.76
ERIS	EQ	13-Jul-2020	447.70	456.00	462.90	445.05	455.25	456.40	456.56	127994	584.37	14295	67597	52.81
EROSMEDIA	EQ	13-Jul-2020	18.05	18.40	18.40	17.60	17.80	17.85	17.86	712408	127.24	1471	462631	64.94
ESABINDIA	EQ	13-Jul-2020	1378.00	1399.75	1400.00	1364.60	1365.00	1375.40	1384.26	3231	44.73	514	1915	59.27
ESCORTS	EQ	13-Jul-2020	1136.60	1142.00	1154.80	1124.30	1125.80	1129.15	1136.35	1942503	22073.62	58438	345211	17.77
ESSARSHPNG	EQ	13-Jul-2020	7.55	7.55	7.90	7.05	7.45	7.40	7.33	73496	5.38	313	29845	40.61
ESSELPACK	EQ	13-Jul-2020	196.15	201.90	202.00	191.50	192.90	192.80	196.31	134528	264.09	3397	57774	42.95
ESTER	EQ	13-Jul-2020	58.90	60.10	61.80	60.00	61.80	61.80	61.42	95214	58.48	325	85834	90.15
EUROCERA	BZ	13-Jul-2020	1.10	1.10	1.10	1.10	1.10	1.10	1.10	50	0.00	1	-	-
EUROMULTI	BE	13-Jul-2020	0.95	0.95	0.95	0.90	0.95	0.95	0.91	7923	0.07	27	-	-
EVEREADY	EQ	13-Jul-2020	83.75	84.20	84.65	80.00	81.00	81.00	81.29	477358	388.06	2483	377750	79.13
EVERESTIND	EQ	13-Jul-2020	212.10	212.60	221.90	212.60	213.25	213.90	216.49	98098	212.37	2524	32654	33.29
EXCELINDUS	EQ	13-Jul-2020	715.75	724.75	725.00	708.00	709.00	711.80	718.63	26402	189.73	1884	13400	50.75
EXIDEIND	EQ	13-Jul-2020	154.65	155.55	156.70	153.85	156.35	156.20	155.62	1799550	2800.50	12105	705039	39.18
EXPLEOSOL	EQ	13-Jul-2020	275.25	279.00	289.00	278.00	289.00	289.00	287.77	24487	70.47	324	22900	93.52
FACT	EQ	13-Jul-2020	49.15	49.45	49.55	48.05	48.20	48.15	48.72	198552	96.74	1338	84764	42.69
FAIRCHEM	EQ	13-Jul-2020	629.10	640.00	666.00	636.00	642.00	643.95	647.96	100859	653.53	5082	50172	49.74
FCL	EQ	13-Jul-2020	30.85	31.25	33.90	31.10	33.90	33.90	33.14	1301623	431.31	4956	734269	56.41
FCONSUMER	EQ	13-Jul-2020	11.20	11.20	11.75	10.75	11.75	11.75	11.56	99805158	11534.50	46334	49467206	49.56
FCSSOFT	BE	13-Jul-2020	0.60	0.60	0.60	0.55	0.60	0.55	0.57	2849770	16.31	848	-	-
FDC	EQ	13-Jul-2020	239.20	240.00	244.00	238.00	241.00	239.95	240.21	396811	953.16	7361	226152	56.99
FEDERALBNK	EQ	13-Jul-2020	54.20	54.80	54.90	52.75	53.10	53.05	53.43	20919444	11176.57	41209	5528809	26.43
FEL	EQ	13-Jul-2020	12.25	11.65	12.85	11.65	12.50	12.50	12.53	3310423	414.78	3909	1975862	59.69
FELDVR	EQ	13-Jul-2020	13.30	12.65	13.95	12.65	13.00	13.05	13.36	372359	49.74	1113	232307	62.39
FELIX	SM	13-Jul-2020	23.85	25.00	25.00	24.00	24.85	24.85	24.62	12000	2.95	3	8000	66.67
FIEMIND	EQ	13-Jul-2020	439.60	440.40	459.00	440.40	443.00	444.60	451.05	50379	227.23	2638	19709	39.12
FILATEX	EQ	13-Jul-2020	24.95	24.95	28.15	24.95	26.40	26.25	26.63	448054	119.32	1730	253901	56.67
FINCABLES	EQ	13-Jul-2020	294.00	296.90	298.95	285.00	286.80	286.15	288.84	87667	253.21	3905	58295	66.50
FINEORG	EQ	13-Jul-2020	1994.95	2033.45	2045.00	1980.00	1991.00	1987.55	2014.07	17976	362.05	2931	8445	46.98
FINPIPE	EQ	13-Jul-2020	481.55	484.00	484.00	466.60	473.00	469.70	472.66	50520	238.79	4034	30442	60.26
FLEXITUFF	BE	13-Jul-2020	8.10	8.10	8.45	7.70	8.20	8.20	7.89	17805	1.40	50	-	-
FLFL	EQ	13-Jul-2020	120.60	117.35	126.60	117.35	126.50	126.60	125.80	1585596	1994.68	10647	981422	61.90
FLUOROCHEM	EQ	13-Jul-2020	343.00	343.00	350.10	335.00	348.00	344.80	342.60	193927	664.40	2134	180807	93.23
FMGOETZE	EQ	13-Jul-2020	381.45	383.95	389.40	362.40	363.80	365.25	367.87	5853	21.53	858	3608	61.64
FMNL	EQ	13-Jul-2020	20.65	19.70	21.65	19.70	21.65	21.65	21.49	53527	11.50	214	44832	83.76
FORCEMOT	EQ	13-Jul-2020	961.00	965.70	975.00	955.55	960.05	960.60	962.36	39445	379.60	2441	12036	30.51
FORTIS	EQ	13-Jul-2020	121.40	122.05	124.40	121.80	123.25	123.15	123.27	1435724	1769.85	10295	655303	45.64
FOSECOIND	EQ	13-Jul-2020	1122.05	1120.00	1127.70	1065.00	1100.00	1097.95	1087.76	4043	43.98	452	2271	56.17
FOURTHDIM	SM	13-Jul-2020	9.10	9.10	9.10	8.65	8.65	8.65	8.80	3000	0.26	3	3000	100.00
FRETAIL	EQ	13-Jul-2020	105.80	105.00	111.05	105.00	111.05	111.05	110.59	8295130	9173.24	30188	4350522	52.45
FSC	EQ	13-Jul-2020	173.55	164.90	182.20	164.90	182.20	182.20	178.49	490158	874.88	4954	195370	39.86
FSL	EQ	13-Jul-2020	43.40	44.00	44.25	42.50	42.75	42.75	43.29	6041790	2615.78	20362	2524573	41.79
GABRIEL	EQ	13-Jul-2020	92.55	94.50	96.30	94.00	95.70	95.40	95.56	192157	183.62	2442	133034	69.23
GAEL	EQ	13-Jul-2020	151.20	153.30	153.30	146.25	147.80	147.90	149.13	98692	147.18	2364	53628	54.34
GAIL	EQ	13-Jul-2020	102.40	103.95	103.95	100.30	101.15	101.10	101.69	10392495	10568.07	63414	2958515	28.47
GAL	BE	13-Jul-2020	3.05	2.90	2.90	2.90	2.90	2.90	2.90	22566	0.65	47	-	-
GALAXYSURF	EQ	13-Jul-2020	1561.70	1600.00	1600.00	1573.55	1589.30	1587.30	1586.21	12307	195.21	1912	5728	46.54
GALLANTT	EQ	13-Jul-2020	31.65	33.95	35.40	33.35	33.70	34.20	34.43	161026	55.45	1704	59748	37.10
GALLISPAT	EQ	13-Jul-2020	28.85	29.50	30.50	28.00	29.50	29.35	29.45	104168	30.68	986	44357	42.58
GAMMNINFRA	BE	13-Jul-2020	0.75	0.70	0.70	0.70	0.70	0.70	0.70	1816553	12.72	708	-	-
GANDHITUBE	EQ	13-Jul-2020	192.75	199.00	199.00	192.00	192.00	192.55	194.00	6507	12.62	432	3617	55.59
GANECOS	EQ	13-Jul-2020	223.30	221.10	231.00	221.10	230.00	228.65	228.19	18921	43.18	564	9333	49.33
GANESHHOUC	BE	13-Jul-2020	25.55	25.65	25.70	24.35	24.80	24.60	24.91	11313	2.82	112	-	-
GANGAFORGE	SM	13-Jul-2020	11.00	10.80	12.00	10.80	12.00	12.00	11.40	12000	1.37	2	12000	100.00
GANGESSECU	EQ	13-Jul-2020	32.60	31.70	31.85	30.85	31.85	31.85	31.37	217	0.07	4	117	53.92
GARDENSILK	BE	13-Jul-2020	12.65	12.05	12.05	12.05	12.05	12.05	12.05	6854	0.83	26	-	-
GARFIBRES	EQ	13-Jul-2020	1513.75	1539.00	1560.00	1510.00	1526.00	1518.40	1529.73	8994	137.58	1260	6724	74.76
GATI	EQ	13-Jul-2020	49.30	49.50	50.30	48.05	48.55	48.50	48.87	348763	170.43	2497	124542	35.71
GAYAHWS	BE	13-Jul-2020	0.30	0.35	0.35	0.30	0.35	0.35	0.35	2149020	7.51	552	-	-
GAYAPROJ	BE	13-Jul-2020	16.25	15.45	16.80	15.45	15.95	15.80	15.97	323782	51.70	654	-	-
GBGLOBAL	BE	13-Jul-2020	4.70	4.70	4.90	4.70	4.90	4.90	4.87	1405	0.07	14	-	-
GDL	EQ	13-Jul-2020	88.45	90.50	91.80	88.35	91.30	89.50	89.25	117209	104.61	879	97036	82.79
GEECEE	EQ	13-Jul-2020	67.55	67.50	68.00	66.55	67.90	67.60	67.03	1392	0.93	53	1126	80.89
GEEKAYWIRE	EQ	13-Jul-2020	78.00	79.00	79.00	74.40	78.95	77.70	78.38	5243	4.11	62	4380	83.54
GENESYS	EQ	13-Jul-2020	33.40	33.40	33.40	31.75	31.75	31.75	31.95	28575	9.13	181	21041	73.63
GENUSPAPER	EQ	13-Jul-2020	5.50	5.55	5.55	5.30	5.40	5.40	5.40	272274	14.71	394	174076	63.93
GENUSPOWER	EQ	13-Jul-2020	26.10	26.65	27.35	25.60	26.60	26.45	26.61	467268	124.35	1454	327360	70.06
GEOJITFSL	EQ	13-Jul-2020	42.60	43.00	43.80	39.60	40.00	40.00	41.59	967510	402.38	4907	530683	54.85
GEPIL	EQ	13-Jul-2020	516.50	516.50	522.55	505.95	512.20	510.25	513.20	29238	150.05	1482	19506	66.71
GESHIP	EQ	13-Jul-2020	209.20	212.00	216.95	208.70	214.40	214.50	212.41	114096	242.35	6701	49871	43.71
GET&D	EQ	13-Jul-2020	82.15	82.50	82.50	79.90	80.30	80.30	80.35	557513	447.94	960	538657	96.62
GFLLIMITED	EQ	13-Jul-2020	98.95	102.60	102.60	99.00	99.50	99.55	100.77	73637	74.20	1415	52922	71.87
GFSTEELS	BE	13-Jul-2020	3.05	2.90	3.00	2.90	2.90	2.90	2.91	10875	0.32	18	-	-
GHCL	EQ	13-Jul-2020	160.55	161.90	162.60	155.00	156.15	156.55	157.20	242083	380.56	6371	110037	45.45
GICHSGFIN	EQ	13-Jul-2020	98.05	99.00	99.50	95.20	95.55	95.95	97.64	1033853	1009.46	8695	219557	21.24
GICRE	EQ	13-Jul-2020	155.20	155.00	157.55	152.50	153.25	153.15	153.70	220311	338.61	3678	101789	46.20
GILLANDERS	BE	13-Jul-2020	29.45	29.00	29.50	28.20	28.20	28.20	28.35	7444	2.11	16	-	-
GILLETTE	EQ	13-Jul-2020	5093.20	5100.20	5120.00	5050.00	5060.00	5057.65	5077.94	8028	407.66	1478	3090	38.49
GINNIFILA	BE	13-Jul-2020	13.15	13.70	13.70	12.50	12.50	12.50	12.78	106277	13.59	297	-	-
GIPCL	EQ	13-Jul-2020	70.40	70.55	71.25	67.60	68.35	68.35	68.66	248638	170.72	2118	141439	56.89
GKWLIMITED	EQ	13-Jul-2020	482.90	478.75	498.00	473.25	480.10	480.15	479.64	265	1.27	32	141	53.21
GLAXO	EQ	13-Jul-2020	1488.25	1492.60	1515.00	1489.15	1502.00	1504.65	1503.01	44848	674.07	3434	24467	54.56
GLENMARK	EQ	13-Jul-2020	426.65	428.90	432.00	413.50	414.00	415.50	420.29	3109961	13070.85	68253	1300620	41.82
GLOBAL	SM	13-Jul-2020	184.00	186.00	189.75	186.00	189.75	188.85	187.55	5000	9.38	5	4000	80.00
GLOBALVECT	EQ	13-Jul-2020	53.05	54.05	56.00	52.40	55.60	55.10	53.84	27082	14.58	653	16070	59.34
GLOBE	SM	13-Jul-2020	49.85	47.40	47.40	47.40	47.40	47.40	47.40	10000	4.74	5	10000	100.00
GLOBOFFS	BE	13-Jul-2020	5.10	5.10	5.10	4.85	4.85	4.85	4.92	6572	0.32	33	-	-
GLOBUSSPR	EQ	13-Jul-2020	136.55	139.40	143.35	136.55	141.00	140.95	140.42	258237	362.62	4574	129259	50.05
GMBREW	EQ	13-Jul-2020	395.25	397.25	400.65	390.00	391.10	391.20	394.17	24785	97.69	1355	14559	58.74
GMDCLTD	EQ	13-Jul-2020	41.20	41.30	43.00	41.30	42.00	42.15	42.14	1622211	683.64	7501	903722	55.71
GMMPFAUDLR	EQ	13-Jul-2020	4215.00	4259.00	4259.00	4155.00	4160.05	4168.50	4212.84	12380	521.55	2157	7558	61.05
GMRINFRA	EQ	13-Jul-2020	20.20	20.15	20.45	19.90	19.95	19.95	20.11	7580536	1524.23	47970	2028373	26.76
GNA	EQ	13-Jul-2020	182.90	183.60	186.10	180.05	182.60	181.90	182.59	38075	69.52	1196	21433	56.29
GNFC	EQ	13-Jul-2020	173.20	178.80	179.75	170.05	171.15	171.00	174.45	3007838	5247.08	25016	909523	30.24
GOACARBON	EQ	13-Jul-2020	230.55	234.70	234.70	225.05	225.20	226.85	227.55	26529	60.37	933	12387	46.69
GOCLCORP	EQ	13-Jul-2020	171.05	177.75	177.75	165.00	165.00	165.75	168.36	9733	16.39	899	5214	53.57
GODFRYPHLP	EQ	13-Jul-2020	965.30	970.50	977.60	962.20	962.55	966.20	967.68	28869	279.36	2442	12836	44.46
GODREJAGRO	EQ	13-Jul-2020	453.20	455.05	462.00	447.50	448.00	451.45	455.34	177784	809.53	5677	49219	27.68
GODREJCP	EQ	13-Jul-2020	697.25	704.95	704.95	690.00	694.50	695.10	695.34	1486087	10333.29	16259	885904	59.61
GODREJIND	EQ	13-Jul-2020	378.45	378.45	381.45	360.95	366.45	364.65	367.53	185380	681.33	7936	90446	48.79
GODREJPROP	EQ	13-Jul-2020	892.20	900.15	907.95	885.40	896.50	894.20	895.46	577851	5174.43	22999	219872	38.05
GOENKA	BZ	13-Jul-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	25641	0.35	67	-	-
GOKEX	EQ	13-Jul-2020	38.60	39.40	40.15	38.75	39.40	39.25	39.42	83760	33.02	890	49103	58.62
GOKUL	EQ	13-Jul-2020	16.85	17.45	17.45	16.05	16.05	16.05	16.23	22570	3.66	118	15350	68.01
GOKULAGRO	EQ	13-Jul-2020	15.05	14.35	15.05	14.35	15.05	14.85	14.85	26900	4.00	65	26416	98.20
GOLDBEES	EQ	13-Jul-2020	43.20	43.14	43.45	43.05	43.22	43.26	43.17	6116123	2640.39	8079	5249536	85.83
GOLDENTOBC	EQ	13-Jul-2020	25.95	25.95	26.65	25.20	25.90	25.90	25.64	4836	1.24	98	2928	60.55
GOLDIAM	EQ	13-Jul-2020	107.75	109.90	112.50	106.00	108.35	107.80	109.11	73676	80.38	1213	44283	60.11
GOLDSHARE	EQ	13-Jul-2020	4437.60	4449.00	4457.90	4401.00	4436.45	4433.75	4430.37	1524	67.52	377	759	49.80
GOLDTECH	EQ	13-Jul-2020	8.15	8.40	8.40	7.85	7.90	7.95	8.01	28215	2.26	118	20728	73.46
GOODLUCK	EQ	13-Jul-2020	42.05	42.50	44.65	42.00	42.50	42.50	43.08	233700	100.68	1744	69877	29.90
GPIL	EQ	13-Jul-2020	158.15	161.55	168.80	160.50	162.00	161.90	163.42	98192	160.47	2066	48330	49.22
GPPL	EQ	13-Jul-2020	82.60	83.45	83.50	81.50	82.90	82.75	82.74	512663	424.17	16062	365206	71.24
GPTINFRA	EQ	13-Jul-2020	27.50	27.50	27.50	26.40	27.10	26.55	26.94	42858	11.55	334	36106	84.25
GRANULES	EQ	13-Jul-2020	234.15	236.20	244.90	235.00	243.80	242.50	241.28	4991607	12043.59	50050	1027268	20.58
GRAPHITE	EQ	13-Jul-2020	180.75	182.40	182.45	177.00	177.20	177.75	179.73	329152	591.57	9151	178753	54.31
GRASIM	EQ	13-Jul-2020	611.45	614.40	617.95	607.55	611.85	611.75	613.13	1715549	10518.54	28398	358250	20.88
GRAVITA	EQ	13-Jul-2020	46.00	46.85	48.15	45.65	45.65	46.15	46.87	66390	31.12	802	40294	60.69
GREAVESCOT	EQ	13-Jul-2020	87.45	88.00	88.80	85.40	86.45	86.05	86.95	238458	207.34	3005	135543	56.84
GREENLAM	EQ	13-Jul-2020	740.90	764.95	764.95	710.00	720.00	718.90	729.77	3063	22.35	342	1760	57.46
GREENPANEL	BE	13-Jul-2020	37.90	36.75	39.50	36.30	38.05	38.05	38.45	18510	7.12	92	-	-
GREENPLY	EQ	13-Jul-2020	90.95	92.00	92.00	88.05	88.70	89.15	90.31	102365	92.45	1181	62166	60.73
GREENPOWER	EQ	13-Jul-2020	2.30	2.20	2.20	2.20	2.20	2.20	2.20	807638	17.77	916	807638	100.00
GRINDWELL	EQ	13-Jul-2020	500.55	505.55	527.50	504.65	522.00	521.40	518.78	98502	511.01	4152	39096	39.69
GROBTEA	EQ	13-Jul-2020	398.30	397.15	399.00	389.15	389.50	390.30	392.66	179	0.70	23	109	60.89
GRPLTD	EQ	13-Jul-2020	637.80	617.00	648.00	616.65	633.00	633.00	624.28	436	2.72	36	354	81.19
GRSE	EQ	13-Jul-2020	219.35	220.45	221.80	212.25	214.25	214.60	216.61	402763	872.42	8695	179977	44.69
GSCLCEMENT	EQ	13-Jul-2020	31.45	31.80	32.25	30.45	30.85	30.90	31.22	193102	60.28	1466	117497	60.85
GSFC	EQ	13-Jul-2020	61.00	62.70	63.80	61.05	61.70	61.70	61.98	2157851	1337.35	10358	690156	31.98
GSPL	EQ	13-Jul-2020	209.00	211.25	216.95	206.00	206.80	207.50	211.29	524501	1108.22	18855	283839	54.12
GSS	EQ	13-Jul-2020	24.80	25.00	25.95	23.70	24.10	24.00	24.25	59602	14.45	425	43946	73.73
GTL	BE	13-Jul-2020	1.90	1.90	1.90	1.85	1.85	1.85	1.86	24701	0.46	22	-	-
GTLINFRA	EQ	13-Jul-2020	0.95	0.90	0.90	0.90	0.90	0.90	0.00	6161122183	14.16	909	1571668	99.87
GTNIND	BE	13-Jul-2020	9.00	9.45	9.45	8.60	9.40	9.00	8.95	5864	0.52	35	-	-
GTPL	EQ	13-Jul-2020	69.25	71.35	72.50	70.15	71.80	71.60	71.41	96453	68.87	982	72109	74.76
GUFICBIO	EQ	13-Jul-2020	92.40	92.90	92.95	87.35	88.25	88.25	89.32	395836	353.54	5339	190755	48.19
GUJALKALI	EQ	13-Jul-2020	342.95	342.95	347.25	337.40	340.00	339.40	341.54	57521	196.45	2165	28737	49.96
GUJAPOLLO	EQ	13-Jul-2020	186.20	189.75	189.80	183.85	184.20	184.55	185.37	2744	5.09	110	2150	78.35
GUJGASLTD	EQ	13-Jul-2020	306.65	309.65	314.70	304.00	309.00	309.60	309.63	1150732	3563.00	41866	474985	41.28
GUJRAFFIA	BE	13-Jul-2020	12.95	12.35	12.35	12.35	12.35	12.35	12.35	207	0.03	4	-	-
GULFOILLUB	EQ	13-Jul-2020	611.55	611.55	614.00	590.00	592.00	592.25	599.76	13923	83.51	1289	5898	42.36
GULFPETRO	EQ	13-Jul-2020	48.30	48.30	48.90	46.65	46.80	47.00	47.42	34835	16.52	433	21118	60.62
GULPOLY	EQ	13-Jul-2020	37.30	38.40	39.15	37.60	39.15	39.15	39.04	29029	11.33	403	26674	91.89
GVKPIL	EQ	13-Jul-2020	2.50	2.40	2.60	2.40	2.40	2.40	2.46	28525481	702.49	7302	17461963	61.22
HAL	EQ	13-Jul-2020	942.40	950.00	965.00	923.90	929.00	929.50	939.19	328109	3081.57	14541	68010	20.73
HARITASEAT	EQ	13-Jul-2020	376.65	387.85	392.80	372.30	381.90	381.90	382.03	3523	13.46	529	1260	35.76
HARRMALAYA	EQ	13-Jul-2020	84.80	82.55	84.40	80.05	81.50	81.65	82.29	231775	190.74	3179	63296	27.31
HATHWAY	EQ	13-Jul-2020	32.30	34.10	35.10	33.30	35.00	34.75	34.35	5082808	1745.78	17358	2689718	52.92
HATSUN	EQ	13-Jul-2020	665.65	660.00	680.00	660.00	673.95	674.25	673.44	28959	195.02	1445	22346	77.16
HAVELLS	EQ	13-Jul-2020	580.25	587.90	589.25	577.00	586.35	587.10	582.92	939648	5477.41	17147	238599	25.39
HAVISHA	BE	13-Jul-2020	0.70	0.70	0.75	0.65	0.65	0.65	0.69	138093	0.95	62	-	-
HBLPOWER	EQ	13-Jul-2020	16.45	16.55	17.10	16.30	16.50	16.45	16.68	722106	120.48	1556	281174	38.94
HCC	EQ	13-Jul-2020	6.10	6.30	6.40	6.15	6.40	6.40	6.36	10389987	660.36	4950	7193936	69.24
HCG	EQ	13-Jul-2020	121.25	121.25	121.80	121.05	121.50	121.40	121.52	64589	78.49	904	56024	86.74
HCL-INSYS	BE	13-Jul-2020	9.70	9.85	10.15	9.25	10.15	10.15	9.72	607501	59.06	963	-	-
HCLTECH	EQ	13-Jul-2020	582.25	585.00	605.00	583.35	604.00	602.60	597.94	5443995	32552.06	75578	1197298	21.99
HDFC	EQ	13-Jul-2020	1886.00	1905.00	1907.20	1840.00	1853.65	1845.55	1862.45	3403604	63390.57	163322	1301324	38.23
HDFCAMC	EQ	13-Jul-2020	2458.65	2472.00	2478.75	2418.30	2449.00	2445.70	2442.74	299121	7306.74	26818	170941	57.15
HDFCBANK	EQ	13-Jul-2020	1105.10	1109.90	1113.00	1071.30	1083.55	1080.25	1086.03	14961695	162488.82	265343	6602916	44.13
HDFCLIFE	EQ	13-Jul-2020	592.50	593.95	603.75	584.00	603.60	600.30	594.33	2854269	16963.78	69941	1190433	41.71
HDFCMFGETF	EQ	13-Jul-2020	4424.65	4434.50	4434.50	4406.65	4421.00	4423.00	4415.58	15309	675.98	797	12122	79.18
HDFCNIFETF	EQ	13-Jul-2020	1123.49	1136.15	1139.00	1120.00	1133.26	1124.65	1127.81	2461	27.76	132	1960	79.64
HDFCSENETF	EQ	13-Jul-2020	3849.13	3900.00	3914.99	3849.13	3851.00	3851.00	3873.46	235	9.10	45	170	72.34
HDIL	BZ	13-Jul-2020	3.40	3.55	3.55	3.35	3.40	3.35	3.45	849365	29.33	810	-	-
HEG	EQ	13-Jul-2020	797.40	800.55	805.45	770.35	770.35	774.40	782.15	224556	1756.37	17900	90141	40.14
HEIDELBERG	EQ	13-Jul-2020	179.50	180.65	181.90	176.10	177.60	177.50	178.52	288238	514.57	5562	92735	32.17
HEOF1100RG	MF	13-Jul-2020	8.11	8.92	8.92	8.10	8.10	8.10	8.10	3002	0.24	6	3001	99.97
HERCULES	EQ	13-Jul-2020	81.70	82.50	93.50	78.45	89.80	90.50	89.45	2426326	2170.44	20007	381831	15.74
HERITGFOOD	EQ	13-Jul-2020	250.95	259.75	259.75	250.00	251.40	251.40	253.33	24817	62.87	727	18427	74.25
HEROMOTOCO	EQ	13-Jul-2020	2681.25	2701.95	2714.35	2670.35	2688.00	2689.70	2693.37	713590	19219.61	42000	196023	27.47
HESTERBIO	EQ	13-Jul-2020	1230.40	1220.35	1248.85	1220.00	1241.00	1238.40	1233.28	6440	79.42	504	4575	71.04
HEXATRADEX	BE	13-Jul-2020	22.15	23.00	23.25	22.50	23.25	23.00	22.94	60385	13.85	125	-	-
HEXAWARE	EQ	13-Jul-2020	342.30	348.40	348.40	343.05	348.00	346.10	345.09	912782	3149.95	12197	677954	74.27
HFCL	EQ	13-Jul-2020	13.85	14.00	14.25	13.35	13.50	13.50	13.61	2186346	297.63	3595	1671591	76.46
HGINFRA	EQ	13-Jul-2020	189.95	190.30	195.00	189.00	190.00	189.70	190.90	19801	37.80	855	13796	69.67
HGS	EQ	13-Jul-2020	676.95	685.00	708.55	681.10	701.00	698.35	697.38	18126	126.41	1463	6650	36.69
HHOF1140RG	MF	13-Jul-2020	6.63	6.73	6.76	6.73	6.76	6.76	6.76	1100	0.07	3	1100	100.00
HIKAL	EQ	13-Jul-2020	123.45	124.70	124.70	121.05	121.90	122.20	122.83	299869	368.33	2859	120391	40.15
HIL	EQ	13-Jul-2020	1174.40	1180.00	1225.00	1180.00	1212.00	1207.25	1206.28	38686	466.66	2676	20919	54.07
HILTON	EQ	13-Jul-2020	10.25	10.75	10.75	9.75	9.80	9.85	9.98	10148	1.01	95	9108	89.75
HIMATSEIDE	EQ	13-Jul-2020	59.05	59.20	60.25	58.30	58.60	58.50	59.08	118163	69.82	1174	64290	54.41
HINDALCO	EQ	13-Jul-2020	163.70	165.30	170.50	164.10	169.90	169.25	167.28	21894781	36626.57	111389	4500471	20.55
HINDCOMPOS	EQ	13-Jul-2020	185.15	190.00	195.00	180.60	194.60	191.95	190.07	24066	45.74	1213	10494	43.61
HINDCON	SM	13-Jul-2020	13.50	14.00	14.00	14.00	14.00	14.00	14.00	4000	0.56	1	4000	100.00
HINDCOPPER	EQ	13-Jul-2020	38.95	39.25	40.75	39.25	39.35	39.45	39.92	2159246	861.97	6184	807131	37.38
HINDMOTORS	EQ	13-Jul-2020	5.95	6.00	6.10	5.85	6.00	6.00	5.94	158035	9.39	428	100872	63.83
HINDNATGLS	BE	13-Jul-2020	32.50	32.00	33.00	32.00	33.00	33.00	32.02	1223	0.39	9	-	-
HINDOILEXP	EQ	13-Jul-2020	66.30	66.80	67.50	66.35	66.85	66.55	66.83	147466	98.56	922	124706	84.57
HINDPETRO	EQ	13-Jul-2020	209.90	210.05	214.95	209.20	211.35	210.80	212.10	6509815	13807.52	52200	1613277	24.78
HINDUNILVR	EQ	13-Jul-2020	2223.80	2239.00	2275.00	2235.00	2263.00	2265.25	2259.61	4556688	102963.39	158470	2463365	54.06
HINDZINC	EQ	13-Jul-2020	189.20	190.80	196.40	190.10	196.00	195.05	194.48	2187263	4253.88	22550	1235158	56.47
HIRECT	EQ	13-Jul-2020	122.10	124.00	124.00	120.00	120.70	120.95	121.52	7759	9.43	343	6092	78.52
HISARMETAL	EQ	13-Jul-2020	68.80	70.45	70.45	65.95	66.95	66.95	67.16	3517	2.36	55	2681	76.23
HITECH	EQ	13-Jul-2020	112.15	112.30	113.80	110.15	111.50	111.50	111.08	2450	2.72	61	1888	77.06
HITECHCORP	EQ	13-Jul-2020	81.00	78.00	79.95	75.40	77.70	77.10	77.32	7290	5.64	135	5925	81.28
HITECHGEAR	EQ	13-Jul-2020	109.75	112.00	112.00	106.20	106.65	107.35	108.96	2019	2.20	144	1208	59.83
HLVLTD	EQ	13-Jul-2020	5.25	5.25	5.35	5.10	5.20	5.20	5.22	71173	3.72	163	55159	77.50
HMT	BZ	13-Jul-2020	18.20	18.20	19.10	18.15	19.10	18.85	18.85	27771	5.23	163	-	-
HMVL	EQ	13-Jul-2020	53.00	54.95	54.95	51.05	51.40	51.35	52.57	32661	17.17	529	21785	66.70
HNDFDS	EQ	13-Jul-2020	568.70	568.70	577.50	553.10	560.00	559.80	567.67	8868	50.34	975	5041	56.84
HNGSNGBEES	EQ	13-Jul-2020	346.48	345.00	354.99	345.00	347.00	347.38	349.40	328	1.15	30	260	79.27
HONAUT	EQ	13-Jul-2020	28699.70	28995.00	29499.00	28700.15	28900.00	28918.50	28963.11	2130	616.91	1359	953	44.74
HONDAPOWER	EQ	13-Jul-2020	983.55	999.80	1000.05	986.60	995.00	992.65	991.87	2424	24.04	226	1702	70.21
HOTELRUGBY	BE	13-Jul-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	1813	0.03	5	-	-
HOVS	EQ	13-Jul-2020	44.35	43.10	43.95	42.50	42.50	42.75	43.06	3867	1.66	60	3519	91.00
HPL	EQ	13-Jul-2020	38.10	37.10	38.00	36.20	36.20	36.20	36.48	65169	23.77	696	52426	80.45
HSCL	EQ	13-Jul-2020	50.80	51.00	51.30	49.55	50.40	50.05	50.39	1112929	560.81	6092	461008	41.42
HSIL	EQ	13-Jul-2020	56.00	56.40	56.40	53.80	54.55	54.55	54.88	350987	192.61	2398	172205	49.06
HTMEDIA	EQ	13-Jul-2020	13.30	13.30	13.65	12.60	12.75	12.75	13.00	63820	8.30	255	46708	73.19
HUBTOWN	EQ	13-Jul-2020	12.05	11.55	11.95	11.45	11.45	11.45	11.59	95881	11.11	371	60950	63.57
HUDCO	EQ	13-Jul-2020	36.35	36.75	37.45	36.15	36.40	36.45	36.70	1957087	718.19	6911	679921	34.74
HUDCO	N2	13-Jul-2020	1240.00	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	2	0.02	2	2	100.00
HUDCO	N3	13-Jul-2020	1085.75	1085.75	1085.75	1085.00	1085.70	1085.17	1085.21	197	2.14	5	197	100.00
HUDCO	N5	13-Jul-2020	1203.99	1204.10	1204.10	1204.10	1204.10	1204.10	1204.10	25	0.30	1	25	100.00
HUDCO	N8	13-Jul-2020	1275.00	1264.00	1264.00	1254.00	1259.00	1259.44	1259.28	1003	12.63	25	739	73.68
HUDCO	N9	13-Jul-2020	1290.00	1290.00	1290.00	1286.50	1286.50	1286.50	1288.12	39	0.50	2	39	100.00
HUDCO	ND	13-Jul-2020	1373.98	1343.62	1358.00	1343.62	1350.00	1351.25	1348.59	161	2.17	10	161	100.00
HUDCO	NE	13-Jul-2020	1476.00	1490.00	1490.00	1485.00	1490.00	1489.59	1489.60	310	4.62	8	310	100.00
HUSYSLTD	SM	13-Jul-2020	34.00	34.00	34.00	34.00	34.00	34.00	34.00	2000	0.68	1	2000	100.00
IBMFNIFTY	EQ	13-Jul-2020	119.08	119.10	120.00	116.75	119.99	118.97	119.11	291	0.35	37	186	63.92
IBREALEST	EQ	13-Jul-2020	69.70	70.45	71.80	66.25	66.30	66.70	68.86	2089193	1438.61	9137	1322905	63.32
IBUCCREDIT	N4	13-Jul-2020	900.11	935.00	935.00	935.00	935.00	935.00	935.00	5	0.05	1	5	100.00
IBUCCREDIT	N7	13-Jul-2020	735.10	735.60	755.00	735.60	755.00	750.31	748.40	390	2.92	8	370	94.87
IBUCCREDIT	ND	13-Jul-2020	750.00	900.00	900.00	900.00	900.00	900.00	900.00	4	0.04	2	4	100.00
IBULHSGFIN	EQ	13-Jul-2020	235.45	238.45	250.80	235.60	237.40	238.40	244.15	54442280	132921.36	399481	6682930	12.28
IBULHSGFIN	N6	13-Jul-2020	924.96	925.00	925.00	915.00	915.00	923.79	919.38	957	8.80	17	957	100.00
IBULHSGFIN	N8	13-Jul-2020	799.00	800.00	800.00	800.00	800.00	800.00	800.00	100	0.80	1	100	100.00
IBULHSGFIN	NA	13-Jul-2020	693.99	690.00	690.00	670.00	670.00	670.00	675.48	251	1.70	8	251	100.00
IBULHSGFIN	NB	13-Jul-2020	930.00	760.11	930.00	760.11	930.00	930.00	845.06	2	0.02	2	2	100.00
IBULISL	BE	13-Jul-2020	55.25	54.00	55.75	52.50	52.50	52.60	53.32	171567	91.49	1165	-	-
IBVENTURES	E3	13-Jul-2020	48.15	48.50	50.50	47.00	47.50	47.40	49.08	82597	40.54	365	50000	60.53
IBVENTURES	EQ	13-Jul-2020	129.60	131.75	134.00	126.15	128.80	128.20	130.04	1712695	2227.21	9798	867961	50.68
ICFL	N1	13-Jul-2020	920.00	920.00	920.00	920.00	920.00	920.00	920.00	130	1.20	4	130	100.00
ICFL	N2	13-Jul-2020	1001.00	973.00	1014.90	973.00	1010.00	1010.00	1001.52	281	2.81	13	261	92.88
ICFL	N4	13-Jul-2020	852.10	852.20	865.00	852.20	865.00	864.98	864.04	27	0.23	4	27	100.00
ICFL	N9	13-Jul-2020	1090.00	1092.60	1092.60	1092.60	1092.60	1092.60	1092.60	5	0.05	1	5	100.00
ICFL	ND	13-Jul-2020	880.00	880.00	880.00	880.00	880.00	880.00	880.00	10	0.09	1	10	100.00
ICFL	NI	13-Jul-2020	902.00	822.00	822.00	822.00	822.00	822.00	822.00	200	1.64	1	200	100.00
ICICI500	EQ	13-Jul-2020	143.58	142.05	144.94	142.05	143.20	143.01	143.21	6969	9.98	144	6367	91.36
ICICIB22	EQ	13-Jul-2020	25.92	25.90	26.15	25.75	25.85	25.81	25.91	235176	60.94	1987	153910	65.44
ICICIBANK	EQ	13-Jul-2020	360.35	364.10	367.00	352.50	354.15	353.60	357.86	32379950	115876.42	230035	13678602	42.24
ICICIBANKN	EQ	13-Jul-2020	223.07	232.00	243.10	218.97	220.37	219.55	221.35	33265	73.63	623	8148	24.49
ICICIBANKP	EQ	13-Jul-2020	121.80	127.63	127.63	119.50	124.80	121.19	120.64	11682	14.09	234	6490	55.56
ICICIGI	EQ	13-Jul-2020	1260.10	1270.95	1288.00	1251.05	1278.00	1273.85	1263.65	334234	4223.56	22188	169866	50.82
ICICIGOLD	EQ	13-Jul-2020	44.10	43.76	44.50	43.76	44.11	44.28	44.11	905024	399.23	7955	858610	94.87
ICICILIQ	EQ	13-Jul-2020	1000.00	1000.00	1000.00	999.00	999.99	999.99	999.97	13154	131.54	93	12569	95.55
ICICILOVOL	EQ	13-Jul-2020	88.20	90.00	90.40	86.87	89.35	88.88	88.79	2567	2.28	205	1586	61.78
ICICIM150	EQ	13-Jul-2020	58.25	60.87	60.87	57.02	57.02	57.15	58.39	6421	3.75	37	5021	78.20
ICICIMCAP	EQ	13-Jul-2020	57.36	59.00	59.00	56.82	58.00	57.53	57.42	4551	2.61	136	2093	45.99
ICICINF100	EQ	13-Jul-2020	117.57	116.00	118.74	115.12	117.80	117.61	117.77	1733	2.04	229	1040	60.01
ICICINIFTY	EQ	13-Jul-2020	113.95	114.00	115.02	113.85	114.00	114.04	114.48	139991	160.26	7928	78489	56.07
ICICINV20	EQ	13-Jul-2020	53.49	54.00	55.27	53.00	53.74	53.72	53.81	4704	2.53	429	3342	71.05
ICICINXT50	EQ	13-Jul-2020	26.34	27.40	27.40	26.21	26.40	26.39	26.45	12009	3.18	157	11312	94.20
ICICIPRULI	EQ	13-Jul-2020	417.45	420.00	425.25	419.00	424.50	423.75	422.09	1572733	6638.33	24419	531646	33.80
ICICISENSX	EQ	13-Jul-2020	390.99	385.00	398.00	383.60	393.10	392.97	391.93	1745	6.84	96	1296	74.27
ICIL	EQ	13-Jul-2020	41.05	41.00	41.80	38.35	40.45	40.15	40.20	507942	204.22	2611	329483	64.87
ICRA	EQ	13-Jul-2020	2520.85	2520.85	2534.30	2485.00	2524.80	2518.75	2513.80	507	12.74	152	312	61.54
IDBI	EQ	13-Jul-2020	43.70	42.15	43.35	41.55	41.55	41.55	41.89	8114719	3399.10	13271	3889556	47.93
IDBIGOLD	EQ	13-Jul-2020	4513.60	4500.00	4597.00	4500.00	4546.00	4545.60	4539.53	92	4.18	25	86	93.48
IDEA	EQ	13-Jul-2020	9.75	10.00	10.10	9.50	9.75	9.75	9.72	378800062	36836.34	195812	127421219	33.64
IDFC	EQ	13-Jul-2020	19.30	19.35	19.60	19.10	19.35	19.30	19.38	8043194	1558.97	12197	4986578	62.00
IDFCFIRSTB	EQ	13-Jul-2020	27.10	27.35	27.60	26.65	26.90	26.90	27.06	28711210	7770.34	48484	5564817	19.38
IDFCFIRSTB	N1	13-Jul-2020	5220.01	5220.01	5220.01	5218.00	5219.51	5219.51	5219.38	8	0.42	3	8	100.00
IDFCFIRSTB	N2	13-Jul-2020	10475.00	10475.00	10500.00	10450.01	10500.00	10500.00	10491.61	18	1.89	8	17	94.44
IDFCFIRSTB	N4	13-Jul-2020	9999.00	9950.01	10005.00	9950.01	10005.00	10005.00	9977.51	2	0.20	2	1	50.00
IDFCFIRSTB	N5	13-Jul-2020	5099.00	5099.00	5099.00	5024.01	5099.00	5099.00	5074.00	12	0.61	3	8	66.67
IDFCFIRSTB	NA	13-Jul-2020	10376.25	10455.00	10455.00	10400.01	10400.01	10400.01	10413.76	8	0.83	3	8	100.00
IDFCFIRSTB	NB	13-Jul-2020	5080.00	5080.00	5080.01	5080.00	5080.00	5080.00	5080.00	18	0.91	7	10	55.56
IDFCFIRSTB	NC	13-Jul-2020	9960.00	10000.00	10000.00	9980.00	9980.00	9980.00	9997.21	61	6.10	23	61	100.00
IDFNIFTYET	EQ	13-Jul-2020	111.79	110.01	110.03	110.01	110.02	110.02	110.02	77	0.08	4	77	100.00
IEX	EQ	13-Jul-2020	185.30	185.00	188.00	182.90	185.90	185.85	186.08	403492	750.81	12880	250248	62.02
IFBAGRO	EQ	13-Jul-2020	297.05	293.80	294.25	284.00	286.15	287.20	287.70	8791	25.29	387	6298	71.64
IFBIND	EQ	13-Jul-2020	404.00	414.00	414.00	391.30	394.60	394.90	399.77	57175	228.57	3529	35337	61.80
IFCI	EQ	13-Jul-2020	7.30	7.40	7.45	7.00	7.10	7.05	7.19	3591898	258.10	76721	2105887	58.63
IFCI	NH	13-Jul-2020	1070.00	1069.90	1069.90	1069.00	1069.00	1069.00	1069.34	242	2.59	8	242	100.00
IFCI	NL	13-Jul-2020	1029.90	1023.00	1030.00	1023.00	1030.00	1029.53	1029.26	361	3.72	6	361	100.00
IFCI	NM	13-Jul-2020	1560.10	1560.00	1560.00	1560.00	1560.00	1560.00	1560.00	10	0.16	1	10	100.00
IFGLEXPOR	EQ	13-Jul-2020	140.00	141.35	141.60	138.00	138.00	138.10	139.60	1922	2.68	78	1389	72.27
IGARASHI	EQ	13-Jul-2020	278.00	280.90	283.00	276.00	276.05	276.65	278.71	33381	93.04	1674	19685	58.97
IGL	EQ	13-Jul-2020	407.75	408.00	411.85	402.00	405.55	405.85	405.74	3527040	14310.68	77534	1206309	34.20
IGPL	EQ	13-Jul-2020	172.15	172.15	172.15	163.55	163.55	163.55	166.42	36081	60.05	940	26649	73.86
IIFCL	N4	13-Jul-2020	1452.95	1451.60	1453.00	1445.00	1445.00	1445.21	1446.05	126	1.82	9	126	100.00
IIFL	EQ	13-Jul-2020	76.35	76.65	77.10	74.20	75.45	75.15	75.41	442651	333.80	2829	242659	54.82
IIFL	N2	13-Jul-2020	1025.80	1026.55	1026.55	1026.55	1026.55	1026.55	1026.55	20	0.21	2	20	100.00
IIFL	N3	13-Jul-2020	1122.30	1123.20	1123.20	1123.20	1123.20	1123.20	1123.20	200	2.25	2	200	100.00
IIFL	N4	13-Jul-2020	997.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	604	6.04	3	604	100.00
IIFL	N6	13-Jul-2020	960.00	960.00	970.00	960.00	970.00	968.07	969.25	1070	10.37	8	1070	100.00
IIFL	N8	13-Jul-2020	1081.75	1046.50	1082.65	1046.50	1082.65	1082.60	1081.24	537	5.81	12	516	96.09
IIFL	N9	13-Jul-2020	1042.80	991.00	991.00	990.30	990.30	990.30	990.48	40	0.40	2	40	100.00
IIFLSEC	EQ	13-Jul-2020	48.80	49.50	51.80	47.70	50.40	50.55	49.90	1477724	737.35	4870	768843	52.03
IIFLWAM	EQ	13-Jul-2020	961.60	950.00	984.00	925.25	950.00	947.10	943.38	12960	122.26	1873	8538	65.88
IITL	EQ	13-Jul-2020	58.70	60.00	60.00	58.80	59.40	59.10	59.68	160	0.10	6	130	81.25
IL&FSENGG	BZ	13-Jul-2020	4.40	4.40	4.40	4.20	4.20	4.20	4.21	5986	0.25	20	-	-
IL&FSTRANS	BZ	13-Jul-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	45591	0.64	51	-	-
IMAGICAA	BE	13-Jul-2020	4.90	5.05	5.05	4.70	4.70	4.70	4.84	63429	3.07	184	-	-
IMFA	EQ	13-Jul-2020	175.05	175.05	178.80	169.55	173.80	173.15	172.32	12027	20.73	373	9404	78.19
IMPAL	EQ	13-Jul-2020	525.95	530.90	530.90	524.00	524.00	525.00	525.67	3116	16.38	107	2572	82.54
IMPEXFERRO	BE	13-Jul-2020	0.45	0.50	0.50	0.50	0.50	0.50	0.50	8220	0.04	8	-	-
INDBANK	EQ	13-Jul-2020	7.15	7.30	7.30	7.00	7.00	7.05	7.12	76597	5.46	338	40706	53.14
INDHOTEL	EQ	13-Jul-2020	81.25	81.50	81.95	79.60	80.00	80.05	80.22	1051905	843.84	7372	613587	58.33
INDIACEM	EQ	13-Jul-2020	121.65	121.55	122.35	117.55	119.70	119.95	119.95	2058967	2469.74	16113	683185	33.18
INDIAGLYCO	EQ	13-Jul-2020	282.40	283.70	289.00	280.45	284.45	286.70	284.54	179856	511.77	4416	56719	31.54
INDIAMART	EQ	13-Jul-2020	2229.40	2248.00	2248.00	2185.80	2200.05	2199.90	2200.66	342301	7532.88	9863	308701	90.18
INDIANB	EQ	13-Jul-2020	63.90	63.90	64.60	62.50	62.70	62.75	63.26	1936594	1225.13	10742	767748	39.64
INDIANCARD	EQ	13-Jul-2020	96.90	91.00	100.05	91.00	95.35	97.15	96.59	4085	3.95	201	1018	24.92
INDIANHUME	EQ	13-Jul-2020	176.20	178.95	182.45	171.30	173.00	172.55	176.03	77343	136.15	1953	40553	52.43
INDIGO	EQ	13-Jul-2020	1016.75	1020.00	1029.70	1008.10	1014.05	1014.85	1016.78	677791	6891.63	24533	123417	18.21
INDIGRID	IV	13-Jul-2020	101.20	101.00	102.49	101.00	101.75	101.59	101.85	192213	195.77	58	170100	88.50
INDLMETER	BE	13-Jul-2020	16.35	16.00	16.00	15.55	15.60	15.60	15.63	7274	1.14	35	-	-
INDNIPPON	EQ	13-Jul-2020	294.90	295.20	299.00	287.10	289.00	288.55	297.22	53822	159.97	1452	25812	47.96
INDOCO	EQ	13-Jul-2020	203.55	205.55	207.00	202.15	205.00	205.05	204.29	65823	134.47	3599	41712	63.37
INDORAMA	EQ	13-Jul-2020	16.80	16.80	17.00	16.20	16.75	16.75	16.68	75029	12.51	437	41709	55.59
INDOSOLAR	BZ	13-Jul-2020	1.80	1.75	1.75	1.75	1.75	1.75	1.75	65042	1.14	64	-	-
INDOSTAR	EQ	13-Jul-2020	276.80	276.80	283.00	273.10	274.95	273.70	276.04	13204	36.45	1189	7130	54.00
INDOTECH	EQ	13-Jul-2020	97.75	99.60	99.60	97.20	97.20	97.25	97.97	915	0.90	44	524	57.27
INDOTHAI	BE	13-Jul-2020	18.45	19.20	19.20	17.65	18.25	18.25	18.39	2935	0.54	27	-	-
INDOWIND	BE	13-Jul-2020	3.60	3.60	3.60	3.45	3.45	3.45	3.46	35337	1.22	72	-	-
INDRAMEDCO	EQ	13-Jul-2020	50.75	50.80	51.85	49.15	49.65	49.60	50.22	234335	117.69	2431	129955	55.46
INDSWFTLAB	EQ	13-Jul-2020	34.80	35.60	36.50	34.00	34.20	34.35	35.11	48176	16.91	327	33003	68.51
INDSWFTLTD	BE	13-Jul-2020	3.20	3.20	3.20	3.05	3.05	3.05	3.06	2955	0.09	10	-	-
INDTERRAIN	EQ	13-Jul-2020	30.30	30.60	30.60	29.50	29.65	29.90	30.00	117692	35.31	1199	102539	87.12
INDUSINDBK	EQ	13-Jul-2020	539.25	549.70	555.00	534.50	539.10	539.65	541.27	16508012	89352.11	191261	1765494	10.69
INEOSSTYRO	EQ	13-Jul-2020	831.00	825.10	834.95	815.70	821.95	820.45	826.44	76208	629.81	1377	61860	81.17
INFIBEAM	EQ	13-Jul-2020	67.25	67.00	69.35	65.20	67.00	67.30	67.63	780449	527.82	2722	560270	71.79
INFOBEAN	EQ	13-Jul-2020	92.25	93.95	94.20	88.40	90.50	90.15	90.89	12112	11.01	286	8778	72.47
INFOMEDIA	BE	13-Jul-2020	4.35	4.20	4.20	4.15	4.15	4.15	4.18	7250	0.30	13	-	-
INFRABEES	EQ	13-Jul-2020	316.99	320.89	320.89	316.13	316.13	316.41	317.93	233	0.74	28	157	67.38
INFRATEL	EQ	13-Jul-2020	209.05	209.10	212.75	208.05	210.80	211.70	210.53	5091903	10719.80	45863	1346211	26.44
INFY	EQ	13-Jul-2020	781.85	788.00	805.35	786.05	796.10	797.05	797.65	10804911	86185.20	150013	3446257	31.90
INGERRAND	EQ	13-Jul-2020	622.70	622.00	625.60	615.65	618.00	617.35	619.61	6771	41.95	783	3890	57.45
INNOVANA	SM	13-Jul-2020	102.15	97.50	97.50	97.50	97.50	97.50	97.50	1000	0.98	1	1000	100.00
INNOVATIVE	SM	13-Jul-2020	7.30	6.95	6.95	6.95	6.95	6.95	6.95	9000	0.63	3	6000	66.67
INOXLEISUR	EQ	13-Jul-2020	233.30	233.00	233.00	225.05	229.90	227.95	229.97	190938	439.10	7783	110404	57.82
INOXWIND	EQ	13-Jul-2020	38.10	38.00	38.90	36.30	36.50	36.50	37.20	79817	29.69	688	55567	69.62
INSECTICID	EQ	13-Jul-2020	443.05	447.90	447.90	430.10	440.00	440.95	439.62	56555	248.63	4023	22885	40.47
INSPIRISYS	EQ	13-Jul-2020	27.35	29.45	32.80	29.40	32.80	32.80	31.57	94053	29.69	510	43279	46.02
INTEGRA	BE	13-Jul-2020	0.95	0.95	1.00	0.95	1.00	1.00	0.99	6534	0.06	20	-	-
INTELLECT	EQ	13-Jul-2020	110.95	112.00	116.45	112.00	116.00	116.15	115.58	471518	544.99	3900	316096	67.04
INTENTECH	EQ	13-Jul-2020	33.40	34.45	35.05	32.80	35.05	35.05	34.63	44309	15.35	237	36114	81.50
INVENTURE	EQ	13-Jul-2020	14.00	14.00	14.50	14.00	14.00	14.25	14.22	23314	3.32	69	22028	94.48
IOB	EQ	13-Jul-2020	10.75	10.80	10.85	10.50	10.60	10.60	10.62	2538178	269.48	5016	1504377	59.27
IOC	EQ	13-Jul-2020	86.15	87.00	87.75	86.20	87.30	87.40	87.09	16659178	14509.09	47168	4681902	28.10
IOLCP	EQ	13-Jul-2020	695.25	713.00	764.75	713.00	764.75	762.65	743.12	6252675	46465.09	138528	974595	15.59
IPCALAB	EQ	13-Jul-2020	1664.35	1660.10	1677.60	1635.05	1647.00	1643.05	1656.88	118279	1959.74	17224	56249	47.56
IRB	EQ	13-Jul-2020	122.05	126.70	126.75	122.35	123.75	123.50	124.24	4960497	6162.80	29605	1875153	37.80
IRBINVIT	IV	13-Jul-2020	39.64	39.36	40.45	39.00	40.25	40.20	39.37	137500	54.14	46	115000	83.64
IRCON	EQ	13-Jul-2020	94.90	98.00	99.30	93.00	93.80	93.80	96.03	2646283	2541.23	43726	999587	37.77
IRCTC	EQ	13-Jul-2020	1400.95	1444.00	1444.00	1386.35	1393.95	1397.35	1413.39	1325294	18731.60	57636	340434	25.69
IREDA	N5	13-Jul-2020	1317.00	1396.50	1396.50	1354.00	1354.00	1354.00	1378.89	18	0.25	4	18	100.00
IREDA	N7	13-Jul-2020	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	84	1.06	1	84	100.00
IRFC	N1	13-Jul-2020	1123.48	1122.00	1122.00	1120.00	1121.00	1121.00	1121.04	316	3.54	12	261	82.59
IRFC	N2	13-Jul-2020	1265.00	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	20	0.25	1	20	100.00
IRFC	N3	13-Jul-2020	1119.85	1122.00	1122.00	1122.00	1122.00	1122.00	1122.00	280	3.14	2	280	100.00
IRFC	N7	13-Jul-2020	1300.00	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	54	0.68	1	54	100.00
IRFC	N9	13-Jul-2020	1181.00	1181.00	1205.00	1181.00	1205.00	1205.00	1186.02	225	2.67	4	225	100.00
IRFC	NA	13-Jul-2020	1317.01	1318.00	1335.00	1318.00	1335.00	1335.00	1329.19	984	13.08	12	984	100.00
IRFC	NE	13-Jul-2020	1345.00	1377.99	1377.99	1359.70	1359.70	1359.70	1363.75	400	5.46	6	375	93.75
IRFC	NJ	13-Jul-2020	1268.00	1278.00	1279.00	1278.00	1279.00	1279.00	1278.71	700	8.95	5	700	100.00
IRFC	NM	13-Jul-2020	1255.60	1260.00	1260.00	1255.60	1255.60	1255.60	1256.70	20	0.25	2	20	100.00
ISEC	EQ	13-Jul-2020	510.05	510.05	518.50	504.05	510.00	509.80	511.87	449498	2300.84	18103	240938	53.60
ISFT	BE	13-Jul-2020	69.00	68.00	72.45	68.00	72.45	72.45	72.17	5670	4.09	42	-	-
ISMTLTD	BE	13-Jul-2020	5.00	5.10	5.25	4.85	5.20	5.15	5.11	74227	3.79	180	-	-
ITC	EQ	13-Jul-2020	194.35	195.90	198.75	195.10	197.75	197.55	197.15	20298006	40018.11	131996	7149793	35.22
ITDC	EQ	13-Jul-2020	213.50	216.00	224.15	209.10	224.15	224.05	220.98	112456	248.51	2426	70517	62.71
ITDCEM	EQ	13-Jul-2020	51.35	51.90	52.30	50.75	50.75	51.00	51.54	199402	102.76	3138	128474	64.43
ITI	EQ	13-Jul-2020	124.65	128.00	133.70	127.40	132.00	131.75	130.94	4339937	5682.85	43329	1158591	26.70
IVC	BE	13-Jul-2020	3.15	3.15	3.20	3.10	3.15	3.15	3.13	70693	2.21	76	-	-
IVP	EQ	13-Jul-2020	42.00	40.30	41.30	38.50	39.50	39.55	40.06	7752	3.11	79	5947	76.72
IVZINGOLD	EQ	13-Jul-2020	4435.00	4488.00	4499.95	4435.00	4452.85	4452.85	4467.93	47	2.10	15	38	80.85
IZMO	EQ	13-Jul-2020	22.60	23.10	23.15	21.50	21.50	21.50	22.12	28682	6.35	391	16671	58.12
J&KBANK	EQ	13-Jul-2020	18.85	18.85	19.20	17.95	18.05	18.00	18.15	3297315	598.44	4999	2143475	65.01
JAGRAN	EQ	13-Jul-2020	41.00	41.35	41.45	40.15	40.30	40.35	40.60	489564	198.75	5398	331355	67.68
JAGSNPHARM	EQ	13-Jul-2020	43.00	43.00	45.15	42.25	43.05	42.85	44.12	39028	17.22	358	25364	64.99
JAIBALAJI	EQ	13-Jul-2020	22.15	22.15	22.95	21.80	21.80	21.80	21.94	7802	1.71	23	5152	66.03
JAICORPLTD	EQ	13-Jul-2020	97.00	97.50	102.40	96.10	98.05	98.60	99.78	6852589	6837.60	38330	820035	11.97
JAIHINDPRO	BZ	13-Jul-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	2100	0.03	2	-	-
JAINSTUDIO	BE	13-Jul-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	1155	0.04	8	-	-
JAKHARIA	SM	13-Jul-2020	148.25	150.00	160.00	150.00	160.00	155.00	155.00	1600	2.48	2	1600	100.00
JAMNAAUTO	EQ	13-Jul-2020	31.90	32.00	32.20	31.25	31.35	31.45	31.86	1187836	378.40	3295	265098	22.32
JASH	EQ	13-Jul-2020	159.30	163.00	164.50	152.00	152.00	153.70	159.32	4439	7.07	163	3687	83.06
JAYAGROGN	EQ	13-Jul-2020	91.55	91.10	96.10	90.50	96.05	95.05	93.10	7271	6.77	136	5630	77.43
JAYBARMARU	EQ	13-Jul-2020	187.40	187.00	193.45	187.00	188.00	189.95	190.81	22648	43.21	702	10778	47.59
JAYNECOIND	BE	13-Jul-2020	3.70	3.80	3.85	3.70	3.85	3.80	3.84	83032	3.19	74	-	-
JAYSREETEA	EQ	13-Jul-2020	52.20	50.75	51.95	49.50	51.30	51.05	50.70	158982	80.60	1481	85673	53.89
JBCHEPHARM	EQ	13-Jul-2020	718.65	719.00	723.95	714.05	715.00	715.55	716.11	315312	2257.97	7007	243825	77.33
JBFIND	BE	13-Jul-2020	11.15	11.15	11.45	10.60	11.00	10.75	10.79	37770	4.08	105	-	-
JBMA	EQ	13-Jul-2020	214.45	213.15	216.45	209.40	209.40	210.45	212.45	22694	48.21	1166	10385	45.76
JCHAC	EQ	13-Jul-2020	2242.90	2227.00	2256.00	2213.20	2225.00	2224.15	2236.61	3267	73.07	705	2146	65.69
JETAIRWAYS	BZ	13-Jul-2020	28.15	29.50	29.50	27.40	27.80	27.85	27.93	49130	13.72	354	-	-
JETKNIT	SM	13-Jul-2020	19.65	20.00	20.00	20.00	20.00	20.00	20.00	1500	0.30	1	1500	100.00
JHS	BE	13-Jul-2020	15.60	15.90	15.90	14.85	14.85	14.85	15.00	72910	10.94	304	-	-
JINDALPHOT	EQ	13-Jul-2020	14.00	13.70	15.00	13.35	15.00	14.85	14.29	10943	1.56	148	6489	59.30
JINDALPOLY	EQ	13-Jul-2020	372.65	375.05	403.50	374.95	395.75	395.25	394.04	234684	924.76	9994	63926	27.24
JINDALSAW	EQ	13-Jul-2020	62.25	63.00	63.20	60.30	60.70	60.80	61.33	1441607	884.13	7300	713657	49.50
JINDALSTEL	EQ	13-Jul-2020	169.15	170.50	172.80	168.25	169.65	170.10	170.58	16663165	28423.68	76660	1729958	10.38
JINDRILL	BE	13-Jul-2020	72.45	72.00	73.30	70.10	70.25	70.90	71.42	5562	3.97	102	-	-
JINDWORLD	EQ	13-Jul-2020	51.60	52.85	53.00	49.05	49.90	50.15	50.43	15092	7.61	406	7936	52.58
JISLDVREQS	BE	13-Jul-2020	11.60	11.90	12.15	11.05	11.50	11.15	11.31	181652	20.54	392	-	-
JISLJALEQS	BE	13-Jul-2020	11.40	11.80	11.95	10.85	10.90	10.85	11.19	3281062	367.25	4059	-	-
JITFINFRA	BE	13-Jul-2020	6.55	6.25	6.50	6.25	6.25	6.25	6.26	11299	0.71	41	-	-
JIYAECO	EQ	13-Jul-2020	17.30	18.15	18.15	16.45	16.45	16.45	16.95	237349	40.22	435	176001	74.15
JKCEMENT	EQ	13-Jul-2020	1434.90	1453.90	1474.00	1404.90	1435.00	1423.40	1441.15	102292	1474.18	6473	71713	70.11
JKIL	EQ	13-Jul-2020	98.10	99.40	99.95	96.25	96.25	96.80	97.56	109753	107.07	2107	62736	57.16
JKLAKSHMI	EQ	13-Jul-2020	278.15	279.90	294.00	278.15	282.70	285.15	288.02	1480171	4263.23	22450	461281	31.16
JKPAPER	EQ	13-Jul-2020	101.35	101.95	102.95	101.00	101.50	101.50	101.74	1014774	1032.46	12979	289294	28.51
JKTYRE	EQ	13-Jul-2020	65.45	67.00	67.80	65.65	66.55	66.40	66.60	868264	578.29	7113	191348	22.04
JMA	EQ	13-Jul-2020	21.60	22.00	22.50	21.65	21.95	22.35	22.05	20930	4.61	106	15631	74.68
JMCPROJECT	EQ	13-Jul-2020	51.15	51.85	51.85	49.80	49.80	50.00	50.41	77857	39.25	869	55024	70.67
JMFINANCIL	EQ	13-Jul-2020	82.05	82.75	84.10	80.70	83.00	83.20	82.86	2276695	1886.39	16354	1078705	47.38
JMTAUTOLTD	BE	13-Jul-2020	4.75	4.55	4.55	4.55	4.55	4.55	4.55	212638	9.68	368	-	-
JOCIL	EQ	13-Jul-2020	151.70	150.00	154.80	148.00	148.90	149.20	150.26	8577	12.89	312	6002	69.98
JPASSOCIAT	EQ	13-Jul-2020	2.65	2.70	2.75	2.55	2.60	2.60	2.69	12028441	323.88	5584	5678455	47.21
JPINFRATEC	BE	13-Jul-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	242913	4.13	222	-	-
JPOLYINVST	BE	13-Jul-2020	16.95	16.15	16.15	16.15	16.15	16.15	16.15	811	0.13	12	-	-
JPPOWER	EQ	13-Jul-2020	2.00	2.10	2.10	1.90	1.90	1.90	1.97	17686482	349.04	3549	12488741	70.61
JSL	EQ	13-Jul-2020	40.65	40.95	41.20	40.65	40.85	40.85	40.88	434934	177.80	2763	305232	70.18
JSLHISAR	EQ	13-Jul-2020	76.00	77.00	78.00	74.60	75.50	75.50	76.40	298741	228.23	2252	180212	60.32
JSWENERGY	EQ	13-Jul-2020	46.10	46.50	46.65	45.00	45.65	45.75	45.61	889949	405.93	6469	486304	54.64
JSWHL	EQ	13-Jul-2020	1946.20	1979.25	1979.25	1930.00	1930.00	1936.30	1945.76	661	12.86	79	536	81.09
JSWSTEEL	EQ	13-Jul-2020	193.30	195.40	199.80	195.25	199.60	198.40	197.40	11050735	21813.84	57145	3416149	30.91
JTEKTINDIA	EQ	13-Jul-2020	66.30	67.05	69.00	66.25	68.10	67.90	68.06	464453	316.10	3657	234050	50.39
JUBILANT	EQ	13-Jul-2020	709.55	710.95	716.90	695.05	696.40	697.35	704.97	255859	1803.73	8165	117398	45.88
JUBLFOOD	EQ	13-Jul-2020	1620.60	1638.00	1649.00	1596.05	1630.00	1634.65	1624.08	987263	16033.94	44150	262183	26.56
JUBLINDS	EQ	13-Jul-2020	106.45	107.00	109.05	95.85	102.20	102.25	100.39	37829	37.98	1209	18240	48.22
JUMPNET	EQ	13-Jul-2020	58.75	59.50	59.50	58.40	58.75	58.70	58.73	883376	518.84	1110	459775	52.05
JUNIORBEES	EQ	13-Jul-2020	274.27	285.00	285.00	271.00	273.40	273.29	273.99	52513	143.88	2734	29593	56.35
JUSTDIAL	EQ	13-Jul-2020	374.50	377.00	379.00	366.20	370.50	370.35	371.48	1314675	4883.79	19280	188870	14.37
JVLAGRO	BZ	13-Jul-2020	1.15	1.10	1.10	1.10	1.10	1.10	1.10	1000	0.01	1	-	-
JYOTHYLAB	EQ	13-Jul-2020	117.85	118.70	119.45	115.00	117.50	117.10	117.64	749368	881.55	18045	416968	55.64
JYOTISTRUC	BZ	13-Jul-2020	2.60	2.50	2.50	2.50	2.50	2.50	2.50	130206	3.26	10	-	-
KABRAEXTRU	EQ	13-Jul-2020	53.05	53.90	54.00	51.15	51.70	51.60	51.99	17100	8.89	357	14252	83.35
KAJARIACER	EQ	13-Jul-2020	388.90	391.85	393.95	385.60	392.00	390.60	390.05	83914	327.31	3117	41352	49.28
KAKATCEM	EQ	13-Jul-2020	142.65	146.50	146.50	141.30	143.75	142.65	142.49	8391	11.96	383	4968	59.21
KALPATPOWR	EQ	13-Jul-2020	262.80	265.80	267.00	259.10	261.70	260.60	261.21	285411	745.52	5168	160301	56.16
KALYANIFRG	BE	13-Jul-2020	134.75	139.00	139.00	135.00	137.85	137.85	136.90	194	0.27	8	-	-
KAMATHOTEL	EQ	13-Jul-2020	32.80	32.50	33.60	31.00	31.50	31.35	32.20	200536	64.58	1851	99245	49.49
KAMDHENU	BE	13-Jul-2020	72.50	74.00	74.00	69.65	72.00	72.60	72.70	7408	5.39	67	-	-
KANANIIND	BE	13-Jul-2020	4.30	4.10	4.50	4.10	4.50	4.50	4.36	8901	0.39	23	-	-
KANORICHEM	EQ	13-Jul-2020	37.15	37.15	37.85	36.30	37.20	36.80	36.96	23244	8.59	277	18173	78.18
KANSAINER	EQ	13-Jul-2020	431.90	435.00	447.20	431.05	443.65	441.15	435.35	166507	724.90	3523	128723	77.31
KAPSTON	EQ	13-Jul-2020	88.65	91.75	91.75	89.00	89.00	89.00	89.07	411	0.37	6	411	100.00
KARDA	BE	13-Jul-2020	60.65	62.50	62.90	58.50	58.60	58.65	59.81	32060	19.17	234	-	-
KARMAENG	EQ	13-Jul-2020	11.40	10.90	11.30	10.90	10.90	10.90	11.11	1805	0.20	17	1575	87.26
KARURVYSYA	EQ	13-Jul-2020	34.75	35.10	35.10	33.80	33.95	33.95	34.19	1089186	372.43	3702	609101	55.92
KAUSHALYA	BE	13-Jul-2020	0.70	0.70	0.75	0.65	0.75	0.75	0.73	29005	0.21	58	-	-
KAYA	BE	13-Jul-2020	215.65	215.95	220.95	207.50	209.65	209.95	211.33	15167	32.05	459	-	-
KCP	EQ	13-Jul-2020	56.15	56.50	57.00	53.55	54.00	54.00	54.56	312629	170.56	2699	161668	51.71
KCPSUGIND	EQ	13-Jul-2020	15.00	15.00	15.90	14.65	15.25	15.25	15.34	424591	65.13	1330	158311	37.29
KDDL	BE	13-Jul-2020	161.05	164.95	167.90	153.00	155.00	153.45	156.56	4233	6.63	98	-	-
KEC	EQ	13-Jul-2020	275.95	278.80	279.85	270.35	271.50	272.80	274.83	120651	331.58	4264	62012	51.40
KECL	EQ	13-Jul-2020	12.55	12.90	12.90	11.95	12.00	12.00	12.23	65986	8.07	344	42035	63.70
KEI	EQ	13-Jul-2020	388.15	390.85	398.00	385.00	389.85	388.55	391.32	358383	1402.43	10673	175960	49.10
KELLTONTEC	BE	13-Jul-2020	15.00	15.75	15.75	15.70	15.75	15.75	15.75	82794	13.04	90	-	-
KENNAMET	EQ	13-Jul-2020	788.95	794.00	794.00	758.00	760.00	761.10	770.03	6074	46.77	461	4028	66.32
KERNEX	BE	13-Jul-2020	20.90	21.10	21.40	20.10	20.15	20.60	21.05	4216	0.89	25	-	-
KESORAMIND	EQ	13-Jul-2020	34.55	34.85	35.40	34.05	34.25	34.40	34.77	94981	33.02	846	58537	61.63
KEYFINSERV	EQ	13-Jul-2020	38.50	39.00	39.00	36.65	38.75	38.75	36.99	13	0.00	4	12	92.31
KGL	BZ	13-Jul-2020	0.55	0.55	0.60	0.55	0.60	0.60	0.58	888216	5.13	207	-	-
KHADIM	BE	13-Jul-2020	121.30	120.00	123.95	118.05	119.95	119.05	120.41	14205	17.10	324	-	-
KHANDSE	EQ	13-Jul-2020	10.05	10.00	10.10	9.80	10.05	10.05	10.01	737	0.07	55	733	99.46
KHFM	SM	13-Jul-2020	24.80	24.70	24.70	24.70	24.70	24.70	24.70	9000	2.22	1	9000	100.00
KICL	EQ	13-Jul-2020	1280.00	1290.00	1313.90	1265.00	1295.00	1293.40	1290.84	478	6.17	74	360	75.31
KILITCH	BE	13-Jul-2020	92.35	92.35	95.00	90.00	92.00	90.80	91.71	8590	7.88	123	-	-
KINGFA	EQ	13-Jul-2020	395.40	405.05	407.00	395.95	398.05	397.85	397.94	4066	16.18	171	2564	63.06
KIOCL	EQ	13-Jul-2020	99.10	102.50	102.50	99.00	99.70	100.20	100.47	11184	11.24	431	4764	42.60
KIRIINDUS	EQ	13-Jul-2020	467.60	470.90	514.95	467.60	508.50	505.45	497.85	1013303	5044.75	26069	270552	26.70
KIRLFER	EQ	13-Jul-2020	71.85	71.25	76.00	70.10	73.05	73.95	73.62	64737	47.66	1401	28229	43.61
KIRLOSBROS	EQ	13-Jul-2020	106.90	109.80	112.00	108.25	109.95	110.00	110.18	166864	183.85	3661	99831	59.83
KIRLOSENG	EQ	13-Jul-2020	110.60	110.00	111.95	110.00	110.50	110.55	110.74	17268	19.12	503	10346	59.91
KIRLOSIND	EQ	13-Jul-2020	645.75	666.75	666.75	635.00	643.00	636.60	642.57	1152	7.40	172	830	72.05
KITEX	EQ	13-Jul-2020	108.75	108.35	110.65	107.20	108.40	108.30	108.69	98350	106.89	1370	47448	48.24
KKCL	EQ	13-Jul-2020	732.05	740.00	740.00	726.05	738.00	737.90	731.97	417	3.05	156	247	59.23
KMSUGAR	EQ	13-Jul-2020	8.85	8.85	9.10	8.25	8.55	8.60	8.66	240247	20.81	447	151213	62.94
KNRCON	EQ	13-Jul-2020	211.65	213.00	213.75	203.15	206.50	207.20	209.04	86484	180.79	2298	51274	59.29
KOHINOOR	BZ	13-Jul-2020	10.70	11.00	11.20	10.30	11.00	11.20	10.90	22601	2.46	113	-	-
KOKUYOCMLN	EQ	13-Jul-2020	53.50	53.50	54.40	51.15	52.50	52.40	52.32	127895	66.92	1380	84031	65.70
KOLTEPATIL	EQ	13-Jul-2020	155.00	156.60	156.80	151.55	152.90	152.00	152.96	41667	63.73	1587	27832	66.80
KOPRAN	EQ	13-Jul-2020	37.10	37.00	39.25	36.50	38.00	37.90	38.03	307221	116.84	2474	147807	48.11
KOTAKBANK	EQ	13-Jul-2020	1349.35	1360.00	1364.90	1324.10	1333.80	1335.55	1339.66	3356703	44968.30	112150	1274755	37.98
KOTAKBKETF	EQ	13-Jul-2020	226.80	230.13	230.18	222.30	222.65	222.56	223.65	1010189	2259.31	4843	812635	80.44
KOTAKGOLD	EQ	13-Jul-2020	433.05	433.05	435.95	431.15	433.50	433.90	433.66	95417	413.78	775	62243	65.23
KOTAKNIFTY	EQ	13-Jul-2020	111.57	112.20	112.86	111.50	112.48	112.55	112.46	211306	237.63	803	95790	45.33
KOTAKNV20	EQ	13-Jul-2020	54.06	54.90	55.29	54.21	55.00	54.99	54.78	11087	6.07	96	8821	79.56
KOTAKPSUBK	EQ	13-Jul-2020	147.75	148.00	149.98	143.75	145.58	144.59	146.52	11503	16.85	405	7151	62.17
KOTARISUG	EQ	13-Jul-2020	13.15	13.00	13.40	12.70	13.20	13.15	13.01	85234	11.09	314	38310	44.95
KOTHARIPET	EQ	13-Jul-2020	16.25	16.25	16.50	16.00	16.15	16.10	16.18	35084	5.68	232	25190	71.80
KOTHARIPRO	EQ	13-Jul-2020	62.85	62.90	63.05	60.00	61.20	60.85	61.24	9251	5.67	225	6401	69.19
KPITTECH	EQ	13-Jul-2020	63.20	63.25	65.50	62.15	65.10	64.80	63.84	496249	316.79	2674	362627	73.07
KPRMILL	EQ	13-Jul-2020	482.10	487.85	488.50	462.10	465.00	465.15	471.33	11600	54.67	850	7825	67.46
KRBL	EQ	13-Jul-2020	264.65	267.20	271.20	260.15	262.55	263.05	264.01	279138	736.95	3476	115304	41.31
KREBSBIO	EQ	13-Jul-2020	74.35	75.05	76.00	72.80	72.90	73.10	74.88	17466	13.08	274	11732	67.17
KRIDHANINF	BE	13-Jul-2020	3.65	3.50	3.50	3.50	3.50	3.50	3.50	60684	2.12	106	-	-
KRISHANA	BE	13-Jul-2020	45.00	45.10	45.10	44.00	44.80	44.80	44.67	551	0.25	6	-	-
KSB	EQ	13-Jul-2020	521.55	521.55	590.50	521.55	559.85	556.30	556.95	532345	2964.92	13403	84671	15.91
KSCL	EQ	13-Jul-2020	569.45	572.65	578.30	560.00	562.35	562.45	568.86	131995	750.87	9090	67602	51.22
KSERASERA	BE	13-Jul-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.36	7748469	28.25	1137	-	-
KSK	BE	13-Jul-2020	0.80	0.75	0.75	0.75	0.75	0.75	0.75	101692	0.76	28	-	-
KSL	EQ	13-Jul-2020	236.45	241.50	241.80	231.00	231.90	234.05	238.79	462786	1105.07	8732	208190	44.99
KSOLVES	ST	13-Jul-2020	104.20	109.40	109.40	104.20	104.20	104.20	106.05	14400	15.27	12	14400	100.00
KTKBANK	EQ	13-Jul-2020	47.20	49.05	49.70	46.85	47.10	47.25	48.09	12348594	5937.91	38764	5533555	44.81
KUANTUM	EQ	13-Jul-2020	602.20	635.00	699.80	628.00	682.05	679.30	675.51	100319	677.67	6094	31667	31.57
KWALITY	BE	13-Jul-2020	4.05	3.85	3.85	3.85	3.85	3.85	3.85	261082	10.05	332	-	-
L&TFH	EQ	13-Jul-2020	69.20	69.95	70.30	67.80	68.30	68.25	68.70	14620313	10044.44	40024	3378004	23.10
L&TFINANCE	NC	13-Jul-2020	1077.10	1099.99	1099.99	1080.00	1080.00	1080.00	1088.60	810	8.82	16	455	56.17
L&TFINANCE	NQ	13-Jul-2020	1040.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	10	0.11	1	10	100.00
L&TFINANCE	NW	13-Jul-2020	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	10	0.11	1	10	100.00
L&TFINANCE	Y3	13-Jul-2020	1015.50	1016.00	1040.99	1016.00	1040.99	1035.59	1029.13	257	2.64	12	180	70.04
L&TFINANCE	Y5	13-Jul-2020	1082.00	1080.00	1080.00	1070.00	1070.00	1070.00	1071.87	722	7.74	30	722	100.00
L&TINFRA	N1	13-Jul-2020	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1	0.01	1	1	100.00
L&TINFRA	N2	13-Jul-2020	2036.51	2042.01	2042.01	2042.00	2042.00	2042.00	2042.01	209	4.27	4	209	100.00
L&TINFRA	N3	13-Jul-2020	1035.00	1039.50	1039.50	1039.50	1039.50	1039.50	1039.50	120	1.25	2	120	100.00
L&TINFRA	N4	13-Jul-2020	1996.00	1997.00	2002.00	1996.01	1997.00	1997.00	1997.41	62	1.24	6	62	100.00
L&TINFRA	N5	13-Jul-2020	1018.37	1020.00	1025.00	1020.00	1025.00	1025.00	1022.40	43	0.44	3	43	100.00
L&TINFRA	N6	13-Jul-2020	2101.11	2101.00	2101.00	2101.00	2101.00	2101.00	2101.00	74	1.55	4	74	100.00
LAKSHVILAS	EQ	13-Jul-2020	22.35	23.45	23.45	22.65	23.45	23.45	23.28	3550139	826.34	7128	1823971	51.38
LALPATHLAB	EQ	13-Jul-2020	1782.25	1815.00	1920.00	1791.95	1886.10	1892.40	1886.06	549620	10366.16	46842	283420	51.57
LAMBODHARA	EQ	13-Jul-2020	29.05	29.05	30.00	28.00	28.00	28.05	28.61	15427	4.41	238	10406	67.45
LAOPALA	EQ	13-Jul-2020	197.15	197.70	200.95	195.10	198.15	198.20	198.80	85337	169.65	3363	49531	58.04
LASA	BE	13-Jul-2020	44.80	44.00	46.35	43.80	44.50	45.00	45.32	19775	8.96	142	-	-
LAURUSLABS	EQ	13-Jul-2020	597.90	607.45	627.90	599.00	624.00	623.90	615.83	2622341	16149.15	51716	1091941	41.64
LAXMIMACH	EQ	13-Jul-2020	2777.35	2785.00	3020.00	2779.95	2838.95	2843.20	2836.08	6253	177.34	1321	3272	52.33
LEMONTREE	EQ	13-Jul-2020	24.85	24.80	25.20	24.20	24.30	24.25	24.45	945233	231.15	3665	574416	60.77
LEXUS	SM	13-Jul-2020	13.70	14.35	14.35	14.35	14.35	14.35	14.35	3000	0.43	3	3000	100.00
LFIC	EQ	13-Jul-2020	87.70	92.05	92.05	83.35	83.35	83.35	87.95	10410	9.16	157	7613	73.13
LGBBROSLTD	EQ	13-Jul-2020	235.90	239.95	239.95	230.10	230.10	232.90	235.24	22709	53.42	767	14603	64.30
LGBFORGE	BE	13-Jul-2020	2.60	2.60	2.60	2.50	2.50	2.55	2.54	13146	0.33	39	-	-
LIBAS	EQ	13-Jul-2020	50.05	51.00	51.90	49.55	50.00	50.00	50.14	5798	2.91	37	785	13.54
LIBERTSHOE	EQ	13-Jul-2020	136.55	136.65	141.40	136.50	139.55	139.95	139.56	291838	407.28	5505	94322	32.32
LICHSGFIN	EQ	13-Jul-2020	275.85	278.00	281.90	273.50	275.15	274.85	276.81	2630670	7281.98	29343	415029	15.78
LICNETFGSC	EQ	13-Jul-2020	22.20	22.00	22.48	21.32	22.02	22.01	21.79	15013	3.27	166	10815	72.04
LICNETFN50	EQ	13-Jul-2020	112.05	114.00	114.00	110.01	110.30	111.34	111.69	542	0.61	76	267	49.26
LICNETFSEN	EQ	13-Jul-2020	390.31	388.70	395.20	388.70	389.80	391.98	393.07	25	0.10	8	24	96.00
LICNFNHGP	EQ	13-Jul-2020	113.05	116.00	116.94	115.00	115.90	115.42	115.78	91	0.11	14	50	54.95
LINCOLN	EQ	13-Jul-2020	161.90	163.80	178.05	161.60	174.00	175.80	174.65	438197	765.29	11419	156044	35.61
LINCPEN	EQ	13-Jul-2020	178.70	182.00	184.25	175.00	175.30	175.65	179.73	5291	9.51	246	3371	63.71
LINDEINDIA	EQ	13-Jul-2020	694.05	702.25	719.00	695.00	697.00	697.70	704.50	123918	873.00	4719	52906	42.69
LIQUIDBEES	EQ	13-Jul-2020	1000.00	1000.00	1000.01	999.85	1000.01	1000.00	1000.00	806085	8060.85	4037	576119	71.47
LIQUIDETF	EQ	13-Jul-2020	1000.00	1000.00	1000.04	999.99	1000.01	1000.00	1000.00	14950	149.50	78	11534	77.15
LOKESHMACH	EQ	13-Jul-2020	25.60	26.75	26.75	24.30	24.65	24.70	25.10	45744	11.48	471	25483	55.71
LOTUSEYE	EQ	13-Jul-2020	31.70	31.95	32.05	31.50	31.60	31.60	31.64	5750	1.82	43	5713	99.36
LOVABLE	EQ	13-Jul-2020	53.05	53.20	54.05	52.00	52.50	52.15	52.73	16584	8.74	402	10911	65.79
LPDC	BE	13-Jul-2020	1.60	1.60	1.65	1.60	1.65	1.65	1.65	29492	0.49	32	-	-
LSIL	BE	13-Jul-2020	1.10	1.05	1.05	1.05	1.05	1.05	1.05	446800	4.69	373	-	-
LT	EQ	13-Jul-2020	932.15	940.00	944.80	925.00	931.00	928.15	934.58	3821343	35713.51	96417	1457533	38.14
LTI	EQ	13-Jul-2020	2109.65	2123.00	2230.00	2116.50	2194.00	2196.05	2194.08	478574	10500.28	44501	287793	60.14
LTMFEOFR	MF	13-Jul-2020	8.10	7.50	7.50	7.50	7.50	7.50	7.50	2500	0.19	1	2500	100.00
LTTS	EQ	13-Jul-2020	1411.70	1429.00	1457.10	1420.05	1438.80	1439.00	1441.82	153471	2212.78	11751	83369	54.32
LUMAXIND	EQ	13-Jul-2020	1283.75	1308.00	1310.60	1283.80	1300.05	1303.30	1300.52	3563	46.34	589	2667	74.85
LUMAXTECH	EQ	13-Jul-2020	93.95	95.50	95.50	91.20	94.05	94.40	93.73	84921	79.60	1126	50302	59.23
LUPIN	EQ	13-Jul-2020	861.10	868.85	877.00	858.35	871.95	869.80	869.07	1910103	16600.18	41701	619387	32.43
LUXIND	EQ	13-Jul-2020	1201.40	1205.00	1219.30	1178.00	1200.00	1191.20	1191.11	41913	499.23	5765	17162	40.95
LYKALABS	BE	13-Jul-2020	19.95	19.90	20.55	19.00	19.90	19.55	19.41	16838	3.27	105	-	-
LYPSAGEMS	EQ	13-Jul-2020	3.10	3.25	3.25	3.00	3.15	3.20	3.18	21098	0.67	78	19655	93.16
M&M	EQ	13-Jul-2020	554.85	560.00	560.50	549.20	553.50	555.85	555.15	3167393	17583.65	74671	810945	25.60
M&MFIN	EQ	13-Jul-2020	204.10	207.00	208.60	203.05	204.60	204.00	204.87	9493979	19449.88	57376	1471270	15.50
M&MFIN	N1	13-Jul-2020	1021.10	1030.00	1030.00	1022.00	1022.00	1022.00	1025.74	80	0.82	4	80	100.00
M&MFIN	N2	13-Jul-2020	1056.00	1057.00	1060.90	1057.00	1058.00	1058.00	1059.33	265	2.81	15	205	77.36
M100	EQ	13-Jul-2020	15.91	16.32	16.32	15.80	15.90	15.94	15.90	47292	7.52	401	23694	50.10
M15RD	MF	13-Jul-2020	4.91	5.15	5.35	5.15	5.35	5.35	5.25	200	0.01	2	200	100.00
M15RG	MF	13-Jul-2020	4.30	4.73	4.73	4.73	4.73	4.73	4.73	2000	0.09	1	2000	100.00
M17RG	MF	13-Jul-2020	4.75	5.22	5.22	5.22	5.22	5.22	5.22	25000	1.31	6	25000	100.00
M50	EQ	13-Jul-2020	105.05	105.91	107.27	105.31	106.50	106.50	106.32	1123	1.19	25	690	61.44
MAANALU	EQ	13-Jul-2020	55.65	56.30	60.40	55.10	57.10	55.75	56.68	22494	12.75	542	6636	29.50
MACPOWER	SM	13-Jul-2020	62.00	60.50	60.50	58.90	58.90	58.90	59.50	1530	0.91	3	1020	66.67
MADHAV	EQ	13-Jul-2020	23.25	22.20	25.40	22.20	24.30	23.70	23.53	20347	4.79	128	2152	10.58
MADHUCON	BE	13-Jul-2020	2.70	2.65	2.65	2.60	2.60	2.60	2.62	3200	0.08	8	-	-
MADRASFERT	EQ	13-Jul-2020	19.05	19.10	19.25	18.75	18.85	18.80	18.96	93077	17.65	453	47162	50.67
MAGADSUGAR	EQ	13-Jul-2020	124.60	124.20	128.35	123.65	124.75	124.90	124.67	27965	34.86	290	22858	81.74
MAGMA	EQ	13-Jul-2020	26.15	26.45	27.00	25.10	26.25	26.50	26.05	1947838	507.41	4684	1191242	61.16
MAGMA	N3	13-Jul-2020	980.00	980.00	980.00	980.00	980.00	980.00	980.00	25	0.25	2	25	100.00
MAGMA	N6	13-Jul-2020	975.00	980.00	980.00	980.00	980.00	980.00	980.00	8	0.08	1	8	100.00
MAGNUM	BE	13-Jul-2020	6.40	6.70	6.70	6.10	6.70	6.70	6.46	99488	6.43	141	-	-
MAHABANK	EQ	13-Jul-2020	11.55	11.60	11.70	11.20	11.25	11.25	11.35	1682033	190.91	2794	1067193	63.45
MAHAPEXLTD	BE	13-Jul-2020	72.00	75.00	75.00	70.00	70.00	70.00	71.92	130	0.09	8	-	-
MAHASTEEL	EQ	13-Jul-2020	72.90	74.95	74.95	71.00	71.00	71.30	71.54	4747	3.40	163	3891	81.97
MAHEPC	EQ	13-Jul-2020	181.90	178.00	184.90	173.15	177.50	178.60	178.47	787252	1405.04	13451	237869	30.22
MAHESHWARI	EQ	13-Jul-2020	169.25	170.10	170.10	162.00	164.60	163.50	167.61	32459	54.41	625	10535	32.46
MAHINDCIE	EQ	13-Jul-2020	112.65	113.50	117.60	113.50	116.00	115.35	116.05	94521	109.69	3923	53290	56.38
MAHLIFE	EQ	13-Jul-2020	217.40	218.50	222.90	215.05	217.00	216.20	216.98	69100	149.93	2889	53074	76.81
MAHLOG	EQ	13-Jul-2020	330.10	333.80	352.00	327.00	329.00	331.55	343.76	287063	986.81	6879	140728	49.02
MAHSCOOTER	EQ	13-Jul-2020	3181.35	3268.95	3280.00	2934.80	3109.95	3086.65	3138.73	12825	402.54	2069	6793	52.97
MAHSEAMLES	EQ	13-Jul-2020	227.35	228.85	233.20	225.50	227.90	228.60	229.32	139992	321.03	2442	83320	59.52
MAITHANALL	EQ	13-Jul-2020	477.50	481.00	483.70	473.50	474.70	475.00	478.55	24908	119.20	1487	12107	48.61
MAJESCO	EQ	13-Jul-2020	360.05	367.05	368.95	343.95	355.00	353.00	352.92	19689	69.49	849	11502	58.42
MALUPAPER	EQ	13-Jul-2020	30.30	30.40	30.65	29.50	29.50	29.60	29.82	11405	3.40	198	7873	69.03
MAN50ETF	EQ	13-Jul-2020	109.50	110.20	110.45	109.70	109.80	109.75	110.13	668	0.74	26	601	89.97
MANAKALUCO	EQ	13-Jul-2020	9.30	9.75	9.75	9.10	9.45	9.40	9.38	35930	3.37	84	35366	98.43
MANAKCOAT	EQ	13-Jul-2020	5.40	5.40	5.40	5.15	5.15	5.15	5.19	3386	0.18	24	3386	100.00
MANAKSIA	EQ	13-Jul-2020	34.20	35.00	36.00	33.95	34.80	35.30	34.81	31153	10.84	397	20611	66.16
MANAKSTEEL	EQ	13-Jul-2020	10.20	9.90	10.20	9.70	9.70	9.70	9.86	39845	3.93	154	25519	64.05
MANALIPETC	EQ	13-Jul-2020	21.35	21.40	21.80	20.20	20.45	20.45	20.71	310335	64.27	1615	192555	62.05
MANAPPURAM	EQ	13-Jul-2020	160.00	161.30	162.65	156.65	158.00	157.80	159.46	4928754	7859.53	27495	997203	20.23
MANGALAM	BE	13-Jul-2020	64.75	66.55	67.00	63.50	66.50	66.40	65.43	28879	18.90	235	-	-
MANGCHEFER	EQ	13-Jul-2020	37.20	37.70	38.20	36.50	37.10	37.00	37.14	989432	367.43	10102	391748	39.59
MANGLMCEM	EQ	13-Jul-2020	196.80	200.00	200.95	194.45	198.00	196.70	197.76	51891	102.62	990	20613	39.72
MANGTIMBER	EQ	13-Jul-2020	7.50	7.55	7.55	7.20	7.55	7.45	7.53	731	0.06	17	712	97.40
MANINDS	EQ	13-Jul-2020	47.35	47.75	48.15	46.05	46.65	46.70	46.85	69965	32.78	821	37837	54.08
MANINFRA	EQ	13-Jul-2020	18.50	18.50	18.85	18.05	18.15	18.10	18.33	110593	20.27	603	78488	70.97
MANUGRAPH	BE	13-Jul-2020	8.55	8.55	8.95	8.20	8.25	8.25	8.39	4781	0.40	38	-	-
MANXT50	EQ	13-Jul-2020	262.30	264.40	264.40	262.30	262.30	262.30	262.33	1504	3.95	13	1475	98.07
MARALOVER	EQ	13-Jul-2020	12.90	12.90	13.15	12.60	13.10	13.10	12.96	1478	0.19	32	1201	81.26
MARATHON	EQ	13-Jul-2020	50.75	51.00	52.60	48.75	50.90	50.80	50.79	16763	8.51	380	9787	58.38
MARICO	EQ	13-Jul-2020	343.60	343.05	348.00	342.10	347.65	347.20	345.84	1301824	4502.28	18246	411025	31.57
MARINE	SM	13-Jul-2020	92.40	92.55	92.60	92.00	92.60	92.60	92.41	8000	7.39	4	2000	25.00
MARKSANS	EQ	13-Jul-2020	33.70	34.00	35.35	33.95	35.35	35.35	35.11	2690315	944.68	5361	1722676	64.03
MARSHALL	SM	13-Jul-2020	5.25	5.25	5.50	5.25	5.50	5.50	5.44	21000	1.14	6	21000	100.00
MARUTI	EQ	13-Jul-2020	5955.65	6000.00	6059.25	5927.80	6006.20	5988.85	5988.05	1035124	61983.73	80418	197689	19.10
MASFIN	EQ	13-Jul-2020	674.85	685.60	685.60	656.15	668.00	667.25	672.29	16517	111.04	1443	8813	53.36
MASKINVEST	BE	13-Jul-2020	48.75	51.15	51.15	48.75	51.15	51.15	51.15	3952	2.02	17	-	-
MASTEK	EQ	13-Jul-2020	384.20	387.80	400.00	382.10	398.00	395.15	390.70	88419	345.45	4466	37347	42.24
MATRIMONY	EQ	13-Jul-2020	389.35	385.50	398.85	380.00	395.00	386.85	386.18	2426	9.37	193	1373	56.60
MAWANASUG	BE	13-Jul-2020	28.35	29.50	29.50	27.00	28.20	28.20	28.37	19104	5.42	140	-	-
MAXVIL	EQ	13-Jul-2020	33.90	33.90	34.55	32.50	32.85	33.10	33.47	47453	15.88	407	32360	68.19
MAYURUNIQ	EQ	13-Jul-2020	222.10	249.90	264.95	227.70	234.00	232.60	244.81	634811	1554.08	29376	241765	38.08
MAZDA	EQ	13-Jul-2020	309.95	323.70	323.70	310.20	315.25	312.50	313.77	4460	13.99	312	2556	57.31
MBAPL	BE	13-Jul-2020	68.40	65.00	65.00	65.00	65.00	65.00	65.00	85	0.06	9	-	-
MBECL	BE	13-Jul-2020	5.20	5.40	5.40	5.10	5.15	5.15	5.30	22465	1.19	35	-	-
MBLINFRA	BE	13-Jul-2020	6.20	6.20	6.50	6.00	6.50	6.50	6.40	89695	5.74	115	-	-
MC1RG	MF	13-Jul-2020	6.17	6.78	6.78	6.78	6.78	6.78	6.78	1	0.00	1	1	100.00
MCDHOLDING	EQ	13-Jul-2020	24.10	24.00	24.95	23.80	24.95	24.60	24.25	48953	11.87	187	33045	67.50
MCDOWELL-N	EQ	13-Jul-2020	636.10	641.00	645.00	622.15	630.00	629.40	631.57	2830295	17875.19	44076	576436	20.37
MCL	SM	13-Jul-2020	81.50	75.25	79.00	75.25	79.00	79.00	77.13	2400	1.85	2	1200	50.00
MCLEODRUSS	BE	13-Jul-2020	8.45	8.45	8.80	8.05	8.35	8.45	8.30	278558	23.13	406	-	-
MCX	EQ	13-Jul-2020	1324.60	1332.00	1334.90	1295.00	1317.80	1318.95	1323.25	121325	1605.43	6386	31378	25.86
MDL	SM	13-Jul-2020	23.15	23.50	23.50	23.50	23.50	23.50	23.50	2000	0.47	1	2000	100.00
MEGASOFT	EQ	13-Jul-2020	6.85	7.00	7.05	6.60	6.60	6.65	6.73	32687	2.20	106	28098	85.96
MEGH	EQ	13-Jul-2020	56.45	56.60	57.40	55.05	55.35	55.35	56.10	1341695	752.72	6338	529770	39.49
MELSTAR	BZ	13-Jul-2020	2.65	2.55	2.55	2.55	2.55	2.55	2.55	4300	0.11	10	-	-
MENONBE	EQ	13-Jul-2020	42.55	42.55	42.90	40.45	41.00	40.80	41.44	29490	12.22	570	21216	71.94
MEP	BE	13-Jul-2020	20.50	20.00	21.15	20.00	20.50	20.50	20.67	21257	4.39	82	-	-
MERCATOR	BE	13-Jul-2020	1.30	1.25	1.25	1.25	1.25	1.25	1.25	50092	0.63	93	-	-
METALFORGE	BE	13-Jul-2020	5.15	4.90	5.40	4.90	5.40	5.40	5.08	16832	0.85	33	-	-
METKORE	BZ	13-Jul-2020	0.90	0.85	0.85	0.85	0.85	0.85	0.85	3847	0.03	13	-	-
METROPOLIS	EQ	13-Jul-2020	1485.70	1521.85	1596.30	1486.10	1585.00	1582.15	1555.67	291009	4527.13	16857	84293	28.97
MFSL	EQ	13-Jul-2020	561.75	559.00	565.80	550.50	558.50	560.50	556.53	684025	3806.80	13913	119406	17.46
MGEL	SM	13-Jul-2020	57.95	58.20	58.20	58.20	58.20	58.20	58.20	6000	3.49	3	6000	100.00
MGL	EQ	13-Jul-2020	969.95	970.40	983.40	962.90	971.00	969.95	973.43	685399	6671.89	22029	121598	17.74
MHHL	SM	13-Jul-2020	16.95	16.15	16.15	16.15	16.15	16.15	16.15	3000	0.48	1	3000	100.00
MHRIL	EQ	13-Jul-2020	172.75	174.90	174.90	165.60	167.60	166.60	168.76	34926	58.94	1132	26968	77.21
MIC	BE	13-Jul-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	4414	0.04	8	-	-
MIDHANI	EQ	13-Jul-2020	214.10	216.00	218.70	213.20	214.00	214.00	216.02	1173285	2534.57	14685	299378	25.52
MILTON	SM	13-Jul-2020	13.35	12.70	12.70	12.70	12.70	12.70	12.70	4400	0.56	1	4400	100.00
MINDACORP	EQ	13-Jul-2020	73.00	73.50	73.75	71.00	71.10	71.50	72.14	528272	381.10	3314	284237	53.81
MINDAIND	EQ	13-Jul-2020	304.95	304.20	307.00	302.50	305.00	304.95	305.23	112837	344.41	2325	41095	36.42
MINDTECK	EQ	13-Jul-2020	24.85	25.40	26.05	24.70	25.75	25.50	25.67	23044	5.92	243	13219	57.36
MINDTREE	EQ	13-Jul-2020	1007.95	1018.10	1026.55	1001.60	1011.35	1007.80	1012.33	794007	8037.96	22521	171128	21.55
MIRCELECTR	BE	13-Jul-2020	7.60	7.60	7.60	7.25	7.25	7.25	7.33	201120	14.73	310	-	-
MIRZAINT	EQ	13-Jul-2020	50.75	51.00	51.70	49.20	49.45	49.65	50.26	384250	193.12	3099	134166	34.92
MITTAL	EQ	13-Jul-2020	86.65	82.35	82.35	82.35	82.35	82.35	82.35	115	0.09	11	115	100.00
MKPL	SM	13-Jul-2020	80.70	80.00	80.00	80.00	80.00	80.00	80.00	2000	1.60	1	2000	100.00
MMFL	EQ	13-Jul-2020	193.30	197.00	197.00	186.00	188.00	188.00	188.46	47156	88.87	1492	37075	78.62
MMP	EQ	13-Jul-2020	79.55	79.00	80.50	75.25	76.70	76.20	76.45	10930	8.36	112	3245	29.69
MMTC	EQ	13-Jul-2020	19.95	20.15	20.85	19.85	19.95	20.00	20.18	2986283	602.57	4992	772175	25.86
MODIRUBBER	BE	13-Jul-2020	33.85	32.45	33.85	32.20	32.20	32.20	32.56	552	0.18	7	-	-
MOHOTAIND	BE	13-Jul-2020	13.30	12.65	13.40	12.65	13.40	13.30	12.65	4067	0.51	27	-	-
MOIL	EQ	13-Jul-2020	151.70	152.00	152.05	146.70	147.90	148.25	148.80	253551	377.28	5067	110208	43.47
MOKSH	SM	13-Jul-2020	29.00	30.00	30.00	30.00	30.00	30.00	30.00	6000	1.80	2	6000	100.00
MOLDTECH	EQ	13-Jul-2020	36.15	36.85	36.85	35.30	35.45	35.50	35.73	14316	5.11	314	8929	62.37
MOLDTKPAC	EQ	13-Jul-2020	200.90	203.70	204.60	200.00	200.90	200.65	202.07	26038	52.62	1249	14767	56.71
MONTECARLO	EQ	13-Jul-2020	156.25	158.00	166.00	153.35	165.80	164.35	161.53	72423	116.98	1432	46760	64.57
MORARJEE	EQ	13-Jul-2020	11.55	11.55	11.75	11.20	11.20	11.30	11.51	3001	0.35	10	2750	91.64
MOREPENLAB	EQ	13-Jul-2020	23.30	23.50	24.10	23.25	23.40	23.40	23.65	1637131	387.21	4162	702610	42.92
MOTHERSUMI	EQ	13-Jul-2020	96.20	97.25	98.25	95.50	96.45	96.10	96.52	10195902	9841.55	44365	4280041	41.98
MOTILALOFS	EQ	13-Jul-2020	691.55	692.10	708.35	665.35	669.60	669.60	686.99	124635	856.23	6989	44294	35.54
MOTOGENFIN	BE	13-Jul-2020	19.75	19.75	20.25	19.30	19.45	19.45	19.52	6485	1.27	51	-	-
MPHASIS	EQ	13-Jul-2020	919.15	916.55	934.00	910.00	930.00	923.65	920.30	118826	1093.56	7645	51684	43.50
MPSLTD	EQ	13-Jul-2020	289.30	289.05	299.80	285.10	295.00	288.70	290.12	4579	13.28	534	2383	52.04
MRF	EQ	13-Jul-2020	64867.25	65100.00	65698.90	64350.00	64750.00	64673.45	64829.33	8443	5473.54	5630	2297	27.21
MRO-TEK	EQ	13-Jul-2020	23.90	23.90	23.90	23.90	23.90	23.90	23.90	1087	0.26	15	1087	100.00
MRPL	EQ	13-Jul-2020	36.45	36.45	36.95	35.50	35.70	35.85	36.18	645217	233.43	2942	358767	55.60
MSPL	BE	13-Jul-2020	6.60	6.30	6.90	6.30	6.55	6.70	6.80	7814	0.53	46	-	-
MSTCLTD	EQ	13-Jul-2020	164.40	164.50	174.30	163.70	169.00	169.65	169.28	872455	1476.88	13224	165395	18.96
MTEDUCARE	EQ	13-Jul-2020	14.95	15.30	15.35	14.35	14.45	14.45	14.57	75552	11.01	270	48091	63.65
MTNL	EQ	13-Jul-2020	10.80	10.80	10.80	10.30	10.30	10.30	10.37	1102461	114.34	6960	629754	57.12
MUKANDENGG	BE	13-Jul-2020	8.95	8.95	8.95	8.55	8.55	8.55	8.56	5069	0.43	20	-	-
MUKANDLTD	BE	13-Jul-2020	20.90	20.20	21.80	20.20	20.25	20.60	20.71	3109	0.64	34	-	-
MUKTAARTS	BE	13-Jul-2020	23.80	22.70	23.90	22.70	23.35	23.20	23.02	2541	0.59	39	-	-
MUNJALAU	EQ	13-Jul-2020	52.70	52.45	53.50	50.95	50.95	51.05	51.80	199101	103.14	1857	104044	52.26
MUNJALSHOW	EQ	13-Jul-2020	102.85	105.00	105.00	99.00	100.25	99.85	101.16	33323	33.71	826	23267	69.82
MURUDCERA	EQ	13-Jul-2020	17.30	17.30	17.90	16.80	16.85	17.00	17.20	28290	4.86	222	16004	56.57
MUTHOOTCAP	EQ	13-Jul-2020	394.30	395.90	398.00	385.25	386.85	387.00	389.15	20759	80.78	743	15294	73.67
MUTHOOTFIN	EQ	13-Jul-2020	1084.30	1090.30	1121.00	1080.30	1113.00	1110.75	1101.44	2018309	22230.41	61197	507571	25.15
N100	EQ	13-Jul-2020	791.92	815.65	839.40	792.00	804.00	803.98	803.46	29388	236.12	1916	22992	78.24
NABARD	N2	13-Jul-2020	1265.00	1255.00	1262.90	1255.00	1257.00	1256.89	1257.03	1758	22.10	55	1270	72.24
NACLIND	EQ	13-Jul-2020	39.05	39.05	39.85	38.50	39.20	39.20	38.90	46602	18.13	386	34667	74.39
NAGAFERT	BE	13-Jul-2020	5.60	5.75	5.75	5.35	5.50	5.35	5.40	134506	7.27	335	-	-
NAGREEKEXP	EQ	13-Jul-2020	13.10	12.70	13.50	12.70	13.40	13.10	13.23	3047	0.40	25	1555	51.03
NAHARCAP	EQ	13-Jul-2020	67.60	66.25	69.45	66.25	67.65	66.95	67.82	9344	6.34	99	8295	88.77
NAHARINDUS	EQ	13-Jul-2020	25.75	26.00	29.80	25.15	27.15	28.00	27.79	13477	3.74	198	11149	82.73
NAHARPOLY	EQ	13-Jul-2020	57.45	57.05	60.30	57.00	60.00	60.20	59.91	78867	47.25	487	66819	84.72
NAHARSPING	EQ	13-Jul-2020	35.20	35.50	35.50	33.25	33.55	33.75	34.08	16035	5.46	319	10851	67.67
NAM-INDIA	EQ	13-Jul-2020	290.25	298.00	298.40	284.20	286.20	286.55	287.78	806644	2321.32	13519	352163	43.66
NATCOPHARM	EQ	13-Jul-2020	679.80	681.90	685.00	673.10	675.35	679.05	678.65	241228	1637.10	14174	119305	49.46
NATHBIOGEN	EQ	13-Jul-2020	327.90	328.00	332.75	322.10	332.00	330.60	328.85	6867	22.58	356	5050	73.54
NATIONALUM	EQ	13-Jul-2020	36.40	36.95	37.15	35.30	35.85	35.70	36.00	16016795	5765.81	39574	5462049	34.10
NATNLSTEEL	BE	13-Jul-2020	3.60	3.45	3.45	3.45	3.45	3.45	3.45	2875	0.10	7	-	-
NAUKRI	EQ	13-Jul-2020	2872.40	2910.00	2925.00	2822.75	2839.85	2834.20	2862.75	160296	4588.87	14568	51034	31.84
NAVINFLUOR	EQ	13-Jul-2020	1718.25	1728.00	1734.50	1665.10	1669.00	1669.95	1693.47	103481	1752.42	8746	39999	38.65
NAVKARCORP	EQ	13-Jul-2020	29.00	29.70	32.25	29.50	29.85	30.10	30.85	4005189	1235.74	14663	1550840	38.72
NAVNETEDUL	EQ	13-Jul-2020	75.95	76.30	77.45	75.50	76.30	76.05	76.38	52977	40.46	1036	33443	63.13
NBCC	EQ	13-Jul-2020	25.90	26.10	26.35	25.05	25.20	25.15	25.51	9441069	2408.09	28313	4012831	42.50
NBIFIN	EQ	13-Jul-2020	1530.25	1550.00	1550.00	1550.00	1550.00	1550.00	1550.00	4	0.06	1	4	100.00
NBVENTURES	EQ	13-Jul-2020	51.00	51.45	51.45	49.00	49.90	50.20	50.15	317905	159.42	3330	156906	49.36
NCC	EQ	13-Jul-2020	33.55	33.60	34.10	32.75	32.80	32.90	33.25	17865363	5939.76	24068	3243024	18.15
NCLIND	EQ	13-Jul-2020	78.15	78.50	79.90	77.05	78.20	77.85	78.07	185619	144.92	1557	93736	50.50
NDGL	EQ	13-Jul-2020	569.95	592.95	592.95	551.00	571.00	571.00	574.01	90	0.52	18	74	82.22
NDL	EQ	13-Jul-2020	21.35	21.90	22.05	21.05	21.30	21.30	21.59	40917	8.84	265	22123	54.07
NDTV	BE	13-Jul-2020	36.60	36.60	37.00	36.05	36.15	36.20	36.63	14133	5.18	113	-	-
NECCLTD	EQ	13-Jul-2020	15.90	16.10	16.10	15.90	16.00	16.00	15.98	672202	107.45	420	367211	54.63
NECLIFE	EQ	13-Jul-2020	22.65	22.90	23.15	21.85	22.00	22.00	22.44	474369	106.45	1917	276551	58.30
NELCAST	EQ	13-Jul-2020	50.80	51.00	51.25	48.80	49.05	49.05	49.69	158684	78.85	1633	103320	65.11
NELCO	EQ	13-Jul-2020	207.30	209.25	218.00	209.25	210.00	210.65	213.37	162364	346.43	3905	51372	31.64
NEOGEN	EQ	13-Jul-2020	559.20	568.95	580.00	545.00	554.00	549.85	562.67	38909	218.93	2864	20115	51.70
NESCO	EQ	13-Jul-2020	431.55	435.00	440.00	430.40	438.00	437.20	434.90	50467	219.48	2741	29852	59.15
NESTLEIND	EQ	13-Jul-2020	16833.10	16885.00	17098.00	16875.05	16950.00	16956.85	16980.11	114029	19362.25	21470	43963	38.55
NETFCONSUM	EQ	13-Jul-2020	52.30	52.99	53.20	52.31	52.98	52.99	52.98	774	0.41	35	773	99.87
NETFDIVOPP	EQ	13-Jul-2020	27.02	27.66	27.66	27.03	27.18	27.18	27.23	77	0.02	8	77	100.00
NETFIT	EQ	13-Jul-2020	15.59	16.00	16.33	15.76	15.92	15.91	15.93	20495	3.27	66	14018	68.40
NETFLTGILT	EQ	13-Jul-2020	22.04	22.00	22.07	21.95	22.04	22.04	22.01	39575	8.71	119	24068	60.82
NETFMID150	EQ	13-Jul-2020	58.57	58.95	59.00	57.51	58.21	58.19	58.15	108957	63.36	422	83391	76.54
NETFNIF100	EQ	13-Jul-2020	111.04	115.00	118.88	110.31	112.00	112.12	112.46	1333	1.50	27	1206	90.47
NETFNV20	EQ	13-Jul-2020	54.35	45.00	55.95	45.00	55.75	55.60	55.45	54399	30.17	77	27828	51.16
NETWORK18	EQ	13-Jul-2020	41.30	42.10	42.75	41.45	42.00	42.00	42.18	2088385	880.91	8074	1224056	58.61
NEULANDLAB	EQ	13-Jul-2020	585.80	598.00	687.00	597.95	666.00	666.80	653.12	616837	4028.69	17822	250825	40.66
NEWGEN	EQ	13-Jul-2020	166.45	169.50	177.70	167.35	170.00	169.20	171.76	53544	91.97	1555	27005	50.44
NEXTMEDIA	BE	13-Jul-2020	5.60	5.60	5.60	5.35	5.35	5.45	5.51	1382	0.08	16	-	-
NFL	EQ	13-Jul-2020	36.20	36.55	36.90	35.60	35.75	35.70	36.16	1150605	416.04	3719	497325	43.22
NH	EQ	13-Jul-2020	287.95	290.00	292.15	280.60	282.00	282.45	282.46	85397	241.21	3881	47702	55.86
NHAI	N1	13-Jul-2020	1124.18	1124.90	1124.90	1119.10	1123.49	1121.80	1122.57	1126	12.64	19	809	71.85
NHAI	N2	13-Jul-2020	1292.33	1271.20	1291.85	1271.20	1285.00	1285.00	1287.04	3258	41.93	36	2541	77.99
NHAI	N6	13-Jul-2020	1316.98	1328.99	1329.00	1318.00	1318.00	1318.00	1328.00	377	5.01	5	375	99.47
NHAI	N8	13-Jul-2020	1136.00	1140.00	1150.00	1140.00	1150.00	1150.00	1147.78	45	0.52	3	45	100.00
NHAI	NA	13-Jul-2020	1274.85	1270.10	1270.10	1261.06	1262.23	1263.72	1264.45	2201	27.83	79	1639	74.47
NHAI	ND	13-Jul-2020	1303.70	1303.85	1303.85	1303.85	1303.85	1303.85	1303.85	1000	13.04	1	1000	100.00
NHAI	NE	13-Jul-2020	1308.50	1317.50	1318.99	1310.00	1310.00	1310.00	1313.11	77	1.01	9	64	83.12
NHBTF2014	N4	13-Jul-2020	6050.00	6045.00	6045.00	6045.00	6045.00	6045.00	6045.00	15	0.91	1	15	100.00
NHBTF2014	N6	13-Jul-2020	7358.88	7359.00	7359.00	7350.00	7350.00	7350.00	7353.60	10	0.74	3	10	100.00
NHBTF2023	N5	13-Jul-2020	6395.00	6395.00	6395.00	6395.00	6395.00	6395.00	6395.00	10	0.64	1	10	100.00
NHBTF2023	N6	13-Jul-2020	6720.00	6700.00	6705.00	6700.00	6700.00	6700.00	6701.83	383	25.67	21	383	100.00
NHPC	EQ	13-Jul-2020	20.25	20.35	20.50	20.20	20.30	20.30	20.31	2672625	542.72	9062	1439338	53.85
NIACL	EQ	13-Jul-2020	114.60	115.55	116.20	113.15	113.80	113.70	114.51	166765	190.97	3044	79453	47.64
NIBL	BE	13-Jul-2020	7.85	7.50	7.50	7.50	7.50	7.50	7.50	200	0.02	1	-	-
NIFTYBEES	EQ	13-Jul-2020	114.38	117.00	117.00	114.26	114.95	114.86	115.12	2318031	2668.44	9632	988409	42.64
NIFTYEES	EQ	13-Jul-2020	13800.00	13620.00	13650.00	13620.00	13650.00	13650.00	13626.00	5	0.68	5	4	80.00
NIITLTD	EQ	13-Jul-2020	94.25	94.20	95.35	94.00	94.50	94.45	94.41	217883	205.71	1794	101275	46.48
NIITTECH	EQ	13-Jul-2020	1592.90	1594.45	1632.00	1578.50	1593.65	1587.00	1608.29	638391	10267.17	24983	64929	10.17
NILAINFRA	EQ	13-Jul-2020	4.20	4.20	4.25	3.95	4.00	4.00	4.04	282580	11.42	320	204203	72.26
NILASPACES	EQ	13-Jul-2020	1.25	1.30	1.30	1.20	1.20	1.20	1.24	605198	7.48	208	420756	69.52
NILKAMAL	EQ	13-Jul-2020	1208.15	1214.00	1220.20	1182.35	1195.85	1201.20	1204.90	10985	132.36	1226	5984	54.47
NIPPOBATRY	EQ	13-Jul-2020	537.45	535.10	550.00	535.10	546.60	544.35	542.08	1107	6.00	142	476	43.00
NITCO	EQ	13-Jul-2020	18.50	19.40	19.40	18.00	18.05	18.15	19.01	125710	23.89	543	92907	73.91
NITINFIRE	BZ	13-Jul-2020	0.80	0.75	0.75	0.75	0.75	0.75	0.75	40807	0.31	33	-	-
NITINSPIN	EQ	13-Jul-2020	40.45	41.85	41.85	39.60	39.75	39.80	39.89	39729	15.85	437	21411	53.89
NITIRAJ	SM	13-Jul-2020	56.00	58.00	58.00	58.00	58.00	58.00	58.00	1500	0.87	1	1500	100.00
NLCINDIA	EQ	13-Jul-2020	45.90	46.20	46.40	45.00	45.25	45.10	45.41	1727333	784.45	8391	1178210	68.21
NMDC	EQ	13-Jul-2020	84.30	84.20	86.35	84.00	85.40	85.65	85.26	6173352	5263.48	26057	2210643	35.81
NOCIL	EQ	13-Jul-2020	101.85	102.80	103.35	99.30	100.40	100.30	101.11	1516637	1533.48	10954	567271	37.40
NOIDATOLL	BE	13-Jul-2020	3.65	3.70	3.80	3.60	3.65	3.70	3.72	102158	3.80	225	-	-
NORBTEAEXP	EQ	13-Jul-2020	3.05	3.05	3.20	2.90	3.20	3.20	3.08	1050	0.03	10	1050	100.00
NPBET	EQ	13-Jul-2020	124.70	124.69	124.69	120.01	120.01	120.61	121.14	616	0.75	29	490	79.55
NRAIL	EQ	13-Jul-2020	224.10	229.90	229.90	224.00	227.80	225.50	227.06	25280	57.40	1012	16025	63.39
NRBBEARING	EQ	13-Jul-2020	82.60	83.00	84.00	80.15	80.75	80.45	81.18	111088	90.19	1635	64347	57.92
NSIL	EQ	13-Jul-2020	655.00	659.95	664.05	641.00	650.00	650.00	655.02	407	2.67	65	290	71.25
NTL	BE	13-Jul-2020	0.85	0.85	0.90	0.80	0.80	0.80	0.85	22200	0.19	43	-	-
NTPC	EQ	13-Jul-2020	90.40	91.05	92.85	89.50	89.75	89.90	91.04	17512895	15943.77	63705	5496683	31.39
NTPC	N4	13-Jul-2020	1226.00	1227.00	1227.00	1225.00	1225.00	1225.00	1225.57	35	0.43	2	35	100.00
NTPC	N6	13-Jul-2020	1480.00	1494.90	1495.00	1472.00	1484.00	1484.00	1475.59	257	3.79	19	247	96.11
NTPC	N7	13-Jul-2020	13.84	13.78	13.86	13.78	13.84	13.84	13.82	29419	4.06	89	29269	99.49
NTPC	ND	13-Jul-2020	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	30	0.41	2	30	100.00
NUCLEUS	EQ	13-Jul-2020	273.30	282.40	285.30	270.05	275.55	275.25	275.44	41782	115.08	1915	20695	49.53
NXTDIGITAL	EQ	13-Jul-2020	394.30	404.90	404.90	389.65	393.00	393.25	393.51	1334	5.25	46	1311	98.28
OAL	EQ	13-Jul-2020	249.20	254.95	258.95	245.60	249.00	247.80	249.29	50639	126.24	1408	36068	71.23
OBEROIRLTY	EQ	13-Jul-2020	366.30	369.40	375.50	360.10	367.50	367.10	368.55	776800	2862.89	24964	464816	59.84
OCCL	EQ	13-Jul-2020	782.60	797.90	797.90	770.00	770.50	773.30	776.22	3514	27.28	476	2257	64.23
OFSS	EQ	13-Jul-2020	2757.65	2765.00	2845.00	2732.35	2838.00	2818.15	2778.44	40064	1113.16	6240	17936	44.77
OIL	EQ	13-Jul-2020	99.80	99.80	100.60	97.10	97.80	97.60	98.42	829739	816.67	11045	307569	37.07
OILCOUNTUB	BE	13-Jul-2020	4.80	4.90	5.00	4.65	4.70	4.70	4.88	14601	0.71	55	-	-
OISL	BE	13-Jul-2020	3.20	3.20	3.35	3.20	3.35	3.35	3.33	9710	0.32	23	-	-
OLECTRA	EQ	13-Jul-2020	66.05	66.75	66.75	64.00	64.85	64.65	64.85	60636	39.32	1174	39819	65.67
OMAXAUTO	EQ	13-Jul-2020	33.45	33.95	34.90	30.90	33.00	32.85	33.19	33110	10.99	689	17573	53.07
OMAXE	EQ	13-Jul-2020	79.80	75.85	75.85	75.85	75.85	75.85	75.85	95842	72.70	307	95842	100.00
OMFURN	SM	13-Jul-2020	9.95	10.40	10.40	10.40	10.40	10.40	10.40	12000	1.25	2	12000	100.00
OMKARCHEM	BE	13-Jul-2020	5.05	5.00	5.30	4.80	4.80	4.95	4.89	26634	1.30	87	-	-
OMMETALS	BE	13-Jul-2020	16.40	16.20	16.80	15.60	15.60	15.60	15.79	94534	14.92	122	-	-
ONELIFECAP	EQ	13-Jul-2020	5.95	6.00	6.10	5.70	5.70	5.85	5.86	1772	0.10	19	1291	72.86
ONEPOINT	EQ	13-Jul-2020	12.30	12.50	12.50	11.75	12.35	12.25	12.14	10812	1.31	50	8472	78.36
ONGC	EQ	13-Jul-2020	78.55	79.20	79.55	78.40	78.85	78.90	78.96	9361006	7391.10	41569	2663791	28.46
ONMOBILE	EQ	13-Jul-2020	28.55	29.20	29.20	28.25	28.30	28.35	28.44	39863	11.34	212	31532	79.10
ONWARDTEC	EQ	13-Jul-2020	60.40	59.00	61.40	57.35	58.70	59.40	59.27	16112	9.55	244	8279	51.38
OPTIEMUS	BE	13-Jul-2020	22.65	22.85	23.40	21.85	23.00	22.90	22.41	24644	5.52	68	-	-
OPTOCIRCUI	BE	13-Jul-2020	13.90	13.25	13.25	13.25	13.25	13.25	13.25	617749	81.85	637	-	-
ORBTEXP	EQ	13-Jul-2020	63.05	65.75	68.65	61.65	66.00	65.80	63.98	9449	6.05	302	5558	58.82
ORICONENT	EQ	13-Jul-2020	18.95	19.00	19.05	17.65	17.75	17.80	18.20	287921	52.41	1194	159470	55.39
ORIENTABRA	EQ	13-Jul-2020	18.55	18.70	19.30	18.25	18.40	18.40	18.63	26868	5.00	208	21418	79.72
ORIENTALTL	BE	13-Jul-2020	16.90	16.10	16.10	16.10	16.10	16.10	16.10	4538	0.73	21	-	-
ORIENTBELL	EQ	13-Jul-2020	79.30	81.95	81.95	78.05	78.05	78.50	79.69	25206	20.09	702	11801	46.82
ORIENTCEM	EQ	13-Jul-2020	65.80	66.00	67.65	64.80	65.45	65.45	65.83	183893	121.05	2045	108632	59.07
ORIENTELEC	EQ	13-Jul-2020	177.85	179.40	181.20	173.75	174.20	174.55	177.19	290374	514.52	4775	167816	57.79
ORIENTHOT	BE	13-Jul-2020	20.95	20.95	20.95	20.00	20.50	20.50	20.32	21855	4.44	112	-	-
ORIENTLTD	BE	13-Jul-2020	71.75	69.10	72.90	69.10	71.10	71.40	70.53	67	0.05	9	-	-
ORIENTPPR	EQ	13-Jul-2020	19.70	19.80	19.90	19.30	19.55	19.55	19.65	287481	56.50	1287	163230	56.78
ORIENTREF	EQ	13-Jul-2020	168.10	168.45	171.00	165.55	167.60	166.70	168.47	19071	32.13	993	8966	47.01
ORISSAMINE	EQ	13-Jul-2020	1684.80	1700.00	1720.00	1650.00	1650.00	1659.10	1675.76	4758	79.73	809	2843	59.75
ORTEL	BZ	13-Jul-2020	1.65	1.60	1.60	1.60	1.60	1.60	1.60	3731	0.06	9	-	-
ORTINLABSS	BE	13-Jul-2020	15.15	15.90	15.90	14.40	14.90	14.90	14.65	9664	1.42	90	-	-
OSWALAGRO	EQ	13-Jul-2020	10.35	10.85	10.85	10.85	10.85	10.85	10.85	77633	8.42	291	77545	99.89
PAGEIND	EQ	13-Jul-2020	19892.75	19996.50	20124.95	19675.05	19910.50	19910.35	19899.84	15098	3004.48	7165	5453	36.12
PAISALO	EQ	13-Jul-2020	247.85	256.95	268.00	232.20	244.50	244.35	252.24	42654	107.59	1283	16535	38.77
PALASHSECU	BE	13-Jul-2020	25.00	26.25	26.25	24.90	24.90	24.90	25.24	4	0.00	2	-	-
PALREDTEC	BE	13-Jul-2020	25.25	24.65	26.20	24.00	24.00	24.10	24.43	4990	1.22	45	-	-
PANACEABIO	EQ	13-Jul-2020	190.90	192.05	194.60	191.05	191.40	191.55	192.64	91812	176.87	1744	43198	47.05
PANACHE	EQ	13-Jul-2020	51.85	54.40	54.40	54.40	54.40	54.40	54.40	20808	11.32	45	20808	100.00
PANAMAPET	EQ	13-Jul-2020	45.10	45.10	47.95	41.25	43.75	43.40	44.42	40537	18.01	803	24013	59.24
PAPERPROD	EQ	13-Jul-2020	204.95	203.75	213.80	203.75	208.00	208.10	209.45	110930	232.34	2153	71645	64.59
PAR	SM	13-Jul-2020	49.90	49.30	49.30	48.25	48.25	48.25	48.82	16000	7.81	8	14000	87.50
PARABDRUGS	BZ	13-Jul-2020	2.70	2.70	2.70	2.60	2.60	2.60	2.60	6069	0.16	22	-	-
PARACABLES	EQ	13-Jul-2020	7.20	7.35	7.80	7.20	7.60	7.65	7.61	153349	11.67	375	119325	77.81
PARAGMILK	EQ	13-Jul-2020	91.00	91.85	92.90	89.50	89.60	89.60	90.68	382683	347.01	7813	191929	50.15
PARSVNATH	BE	13-Jul-2020	3.40	3.55	3.55	3.25	3.35	3.30	3.38	80338	2.71	160	-	-
PATELENG	EQ	13-Jul-2020	15.25	15.35	15.70	14.90	15.00	15.05	15.20	267935	40.72	756	179637	67.04
PATINTLOG	EQ	13-Jul-2020	22.85	22.10	23.35	21.80	22.30	22.30	22.22	17511	3.89	231	9149	52.25
PATSPINLTD	BE	13-Jul-2020	6.50	6.20	6.20	6.20	6.20	6.20	6.20	500	0.03	3	-	-
PCJEWELLER	EQ	13-Jul-2020	15.55	15.80	15.80	15.10	15.30	15.25	15.35	1331325	204.41	3069	875352	65.75
PDMJEPAPER	EQ	13-Jul-2020	15.05	15.05	15.20	14.60	14.70	14.70	14.84	71666	10.64	278	52560	73.34
PDSMFL	EQ	13-Jul-2020	281.25	295.10	300.25	286.50	289.35	291.55	293.41	2031	5.96	113	955	47.02
PEARLPOLY	BE	13-Jul-2020	17.05	16.85	17.90	16.20	17.45	17.80	17.47	27101	4.73	118	-	-
PEL	EQ	13-Jul-2020	1448.85	1464.00	1481.90	1420.00	1434.95	1431.35	1449.23	1420063	20579.96	40224	221061	15.57
PENIND	EQ	13-Jul-2020	17.50	17.40	17.80	16.50	16.70	16.60	17.05	352032	60.03	1071	271653	77.17
PENINLAND	EQ	13-Jul-2020	4.05	4.15	4.20	3.85	3.90	3.85	3.94	391872	15.45	410	253276	64.63
PERSISTENT	EQ	13-Jul-2020	731.75	730.00	734.00	700.00	721.50	724.80	717.83	95797	687.66	8815	44340	46.29
PETRONET	EQ	13-Jul-2020	261.60	263.00	268.30	262.60	265.60	265.35	265.11	2364528	6268.70	26011	1178276	49.83
PFC	EQ	13-Jul-2020	83.60	84.15	84.55	82.35	83.95	83.40	83.26	4630049	3855.19	16714	1238613	26.75
PFC	N3	13-Jul-2020	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	28	0.37	2	28	100.00
PFC	N6	13-Jul-2020	1232.27	1232.00	1250.00	1232.00	1250.00	1248.70	1243.97	2751	34.22	19	2741	99.64
PFC	N8	13-Jul-2020	1478.00	1470.00	1490.00	1470.00	1490.00	1485.18	1481.41	1009	14.95	20	999	99.01
PFIZER	EQ	13-Jul-2020	4090.35	4099.95	4149.00	4080.10	4120.00	4126.60	4118.65	63782	2626.96	5801	35770	56.08
PFOCUS	EQ	13-Jul-2020	25.40	25.45	25.90	25.00	25.45	25.50	25.51	23027	5.88	122	17652	76.66
PFS	EQ	13-Jul-2020	13.50	13.45	14.85	13.45	14.85	14.80	14.51	4009110	581.56	4648	2786088	69.49
PGEL	EQ	13-Jul-2020	42.10	42.55	44.40	42.50	43.60	43.05	43.32	37367	16.19	894	17864	47.81
PGHH	EQ	13-Jul-2020	10382.10	10412.00	10646.00	10250.20	10339.00	10339.70	10376.26	5555	576.40	2331	1946	35.03
PGHL	EQ	13-Jul-2020	4158.30	4176.00	4180.95	4081.00	4124.00	4110.15	4111.90	13738	564.89	3005	7835	57.03
PGIL	EQ	13-Jul-2020	101.70	104.10	104.55	101.00	103.80	103.15	102.65	19094	19.60	2071	5675	29.72
PHILIPCARB	EQ	13-Jul-2020	107.80	108.50	108.80	104.45	106.00	106.30	106.16	1211526	1286.13	12188	296036	24.43
PHOENIXLTD	EQ	13-Jul-2020	599.60	606.95	606.95	588.50	594.70	593.00	598.60	246579	1476.01	5579	203333	82.46
PIDILITIND	EQ	13-Jul-2020	1382.85	1390.00	1405.00	1383.00	1395.10	1395.35	1395.50	542091	7564.87	24984	172454	31.81
PIIND	EQ	13-Jul-2020	1758.15	1780.60	1784.95	1672.75	1699.00	1695.65	1712.18	295980	5067.71	29577	179889	60.78
PILANIINVS	EQ	13-Jul-2020	1381.15	1393.00	1400.00	1353.05	1400.00	1390.25	1383.24	532	7.36	129	442	83.08
PILITA	BE	13-Jul-2020	5.60	5.70	5.85	5.60	5.80	5.80	5.79	37210	2.15	123	-	-
PIONDIST	EQ	13-Jul-2020	122.95	123.50	124.75	119.30	122.40	121.55	122.17	8231	10.06	169	3940	47.87
PIONEEREMB	EQ	13-Jul-2020	23.45	25.00	28.00	24.50	25.35	25.20	26.64	421235	112.21	2826	78954	18.74
PITTIENG	EQ	13-Jul-2020	29.75	30.10	30.40	28.80	29.00	29.15	29.34	8420	2.47	129	7171	85.17
PKTEA	BE	13-Jul-2020	105.20	104.00	110.00	104.00	110.00	110.00	105.50	1328	1.40	18	-	-
PLASTIBLEN	EQ	13-Jul-2020	168.00	170.85	174.00	165.05	167.00	168.00	168.84	23017	38.86	686	9007	39.13
PNB	EQ	13-Jul-2020	35.05	35.40	35.45	34.30	34.55	34.55	34.73	28823774	10010.04	74800	6435472	22.33
PNBGILTS	EQ	13-Jul-2020	36.50	36.55	36.85	35.00	35.35	35.30	35.72	347379	124.07	1287	240054	69.10
PNBHOUSING	EQ	13-Jul-2020	210.05	214.80	215.00	208.00	210.00	209.55	210.88	278211	586.68	4323	123229	44.29
PNC	EQ	13-Jul-2020	15.25	15.95	15.95	14.45	15.05	15.05	15.58	2831	0.44	33	1881	66.44
PNCINFRA	EQ	13-Jul-2020	147.70	149.60	149.60	144.55	145.00	145.10	145.69	87489	127.47	2476	46579	53.24
PODDARHOUS	EQ	13-Jul-2020	191.05	183.10	196.05	171.95	174.00	174.70	181.61	12385	22.49	285	4631	37.39
PODDARMENT	EQ	13-Jul-2020	160.40	161.50	192.45	159.10	180.00	179.80	180.17	185042	333.38	4314	41819	22.60
POKARNA	BE	13-Jul-2020	140.85	133.85	147.70	133.85	133.85	135.35	134.94	47717	64.39	258	-	-
POLYCAB	EQ	13-Jul-2020	837.60	840.20	845.00	816.55	820.00	819.50	829.57	244361	2027.15	18846	143550	58.75
POLYMED	EQ	13-Jul-2020	348.70	352.00	384.00	350.00	367.00	368.70	370.08	1225435	4535.12	29257	296243	24.17
POLYPLEX	EQ	13-Jul-2020	573.15	581.50	610.00	575.10	584.10	583.90	591.95	221795	1312.91	7142	128671	58.01
PONNIERODE	EQ	13-Jul-2020	149.65	151.95	151.95	142.80	149.00	147.75	147.80	18271	27.01	2030	3660	20.03
POWERGRID	EQ	13-Jul-2020	172.60	172.60	174.20	168.20	168.80	169.10	170.72	6077163	10375.07	30878	1346399	22.16
POWERINDIA	EQ	13-Jul-2020	846.60	854.00	855.00	847.25	850.00	850.05	850.16	49531	421.09	921	47304	95.50
POWERMECH	EQ	13-Jul-2020	472.20	475.90	480.70	457.60	460.00	460.65	467.01	26646	124.44	2047	13932	52.29
PPAP	EQ	13-Jul-2020	167.90	170.70	173.20	167.55	169.50	170.25	170.47	32410	55.25	715	23851	73.59
PPL	EQ	13-Jul-2020	60.90	61.90	63.90	61.05	63.90	63.90	63.60	173651	110.44	1211	161740	93.14
PRABHAT	EQ	13-Jul-2020	69.60	70.90	72.80	69.65	71.05	71.20	71.29	51911	37.01	767	16421	31.63
PRAENG	EQ	13-Jul-2020	5.95	5.85	6.00	5.75	5.85	5.80	5.87	14492	0.85	35	12218	84.31
PRAJIND	EQ	13-Jul-2020	67.35	67.90	68.40	65.80	65.95	66.25	67.01	1483767	994.23	6800	344168	23.20
PRAKASH	EQ	13-Jul-2020	35.80	36.30	36.60	35.15	35.40	35.30	35.73	431751	154.26	3581	254145	58.86
PRAKASHSTL	BE	13-Jul-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	63443	0.98	96	-	-
PRAXIS	BE	13-Jul-2020	32.25	32.25	33.85	30.65	32.60	32.60	32.34	2840	0.92	66	-	-
PRECAM	EQ	13-Jul-2020	34.90	35.50	36.35	33.60	34.20	34.00	34.91	714740	249.53	3379	328562	45.97
PRECOT	EQ	13-Jul-2020	24.90	25.00	25.00	23.75	23.80	23.80	23.95	155	0.04	4	155	100.00
PRECWIRE	EQ	13-Jul-2020	102.10	102.55	104.50	100.40	101.05	100.75	101.71	24262	24.68	452	19514	80.43
PREMEXPLN	BE	13-Jul-2020	139.30	146.25	146.25	132.35	132.35	132.35	138.85	13913	19.32	141	-	-
PREMIER	BE	13-Jul-2020	1.90	1.90	1.90	1.85	1.85	1.85	1.90	605	0.01	7	-	-
PREMIERPOL	EQ	13-Jul-2020	24.20	25.55	25.55	24.00	24.00	24.05	24.18	3758	0.91	25	2719	72.35
PRESSMN	EQ	13-Jul-2020	19.35	18.80	19.85	18.75	19.50	19.55	19.20	23097	4.44	210	12878	55.76
PRESTIGE	EQ	13-Jul-2020	194.45	196.00	197.00	187.50	189.00	189.15	191.01	380984	727.72	9373	158588	41.63
PRICOLLTD	EQ	13-Jul-2020	38.25	39.45	39.45	37.50	37.80	37.70	38.26	49913	19.09	358	42408	84.96
PRIMESECU	EQ	13-Jul-2020	49.65	49.95	49.95	48.00	48.00	48.05	48.32	8473	4.09	138	6917	81.64
PRINCEPIPE	EQ	13-Jul-2020	109.30	111.00	111.00	105.60	106.95	106.85	107.31	170567	183.04	2666	113557	66.58
PROLIFE	SM	13-Jul-2020	30.55	30.75	30.75	30.50	30.50	30.60	30.63	30000	9.19	2	30000	100.00
PROSEED	BE	13-Jul-2020	0.55	0.50	0.50	0.50	0.50	0.50	0.50	21148	0.11	28	-	-
PROZONINTU	EQ	13-Jul-2020	18.55	18.50	18.50	17.65	17.65	17.65	17.92	146229	26.20	781	109954	75.19
PRSMJOHNSN	EQ	13-Jul-2020	50.75	51.00	51.90	50.05	50.40	50.50	50.79	178503	90.65	2124	103478	57.97
PSB	EQ	13-Jul-2020	13.90	13.85	14.00	13.50	13.60	13.65	13.73	256666	35.25	1431	175207	68.26
PSL	BE	13-Jul-2020	0.60	0.55	0.60	0.55	0.55	0.55	0.58	55085	0.32	17	-	-
PSPPROJECT	EQ	13-Jul-2020	410.20	410.20	414.65	405.75	410.65	410.00	410.24	12779	52.42	993	9360	73.25
PSUBNKBEES	EQ	13-Jul-2020	16.40	16.90	16.90	16.10	16.18	16.17	16.23	102906	16.70	400	57584	55.96
PTC	EQ	13-Jul-2020	49.65	49.90	50.10	48.75	49.10	49.15	49.15	1812791	890.90	7112	1075381	59.32
PTL	EQ	13-Jul-2020	44.80	44.75	44.75	40.55	41.00	41.05	41.39	173125	71.65	1866	92023	53.15
PUNJABCHEM	EQ	13-Jul-2020	470.20	474.00	487.90	472.15	480.00	479.20	479.68	2888	13.85	284	1927	66.72
PUNJLLOYD	BZ	13-Jul-2020	1.85	1.80	1.90	1.80	1.80	1.80	1.82	622133	11.33	349	-	-
PURVA	EQ	13-Jul-2020	43.30	43.10	44.50	42.35	43.15	43.10	43.36	77975	33.81	748	47608	61.06
PVR	EQ	13-Jul-2020	1047.10	1051.00	1063.20	1041.65	1052.40	1051.65	1051.95	613298	6451.60	17646	105499	17.20
QGOLDHALF	EQ	13-Jul-2020	2142.90	2141.00	2153.40	2140.00	2145.00	2147.60	2147.07	1091	23.42	108	975	89.37
QNIFTY	EQ	13-Jul-2020	1109.00	1118.00	1118.00	1109.00	1109.00	1109.00	1112.78	23	0.26	5	20	86.96
QUESS	EQ	13-Jul-2020	340.90	340.00	346.00	331.00	332.00	333.05	337.49	212012	715.51	17229	141913	66.94
QUICKHEAL	EQ	13-Jul-2020	113.60	114.85	117.00	113.40	114.00	114.05	114.96	371666	427.25	7551	150290	40.44
RADICO	EQ	13-Jul-2020	380.40	382.90	390.00	377.05	382.00	380.85	383.26	749003	2870.61	15893	216764	28.94
RADIOCITY	EQ	13-Jul-2020	17.00	17.20	17.50	16.85	16.95	16.95	17.10	610559	104.38	1469	313091	51.28
RAIN	EQ	13-Jul-2020	90.25	91.00	102.00	88.50	101.20	100.35	96.89	7066639	6846.72	36237	1935562	27.39
RAJESHEXPO	EQ	13-Jul-2020	473.80	475.00	481.45	471.00	471.10	472.10	475.77	134340	639.16	4034	18499	13.77
RAJRATAN	EQ	13-Jul-2020	256.40	256.40	258.80	232.65	238.00	240.80	241.60	9377	22.65	645	5063	53.99
RAJRAYON	BZ	13-Jul-2020	0.25	0.20	0.20	0.20	0.20	0.20	0.20	1445549	2.89	47	-	-
RAJSREESUG	BE	13-Jul-2020	15.50	15.55	15.95	15.30	15.65	15.65	15.67	2443	0.38	20	-	-
RAJTV	EQ	13-Jul-2020	34.80	34.05	36.00	34.05	34.25	34.35	35.22	2507	0.88	80	1876	74.83
RALLIS	EQ	13-Jul-2020	271.80	273.10	274.35	268.60	270.90	270.60	271.06	320218	867.98	7289	114413	35.73
RAMANEWS	EQ	13-Jul-2020	14.95	15.45	15.45	15.00	15.20	15.05	15.30	8842	1.35	49	6675	75.49
RAMASTEEL	EQ	13-Jul-2020	34.75	34.05	36.25	33.10	34.20	34.60	34.36	7774	2.67	166	2037	26.20
RAMCOCEM	EQ	13-Jul-2020	647.25	647.25	672.00	640.25	670.65	667.25	659.43	886767	5847.60	17579	253444	28.58
RAMCOIND	EQ	13-Jul-2020	177.75	182.90	184.45	176.20	181.50	182.00	180.99	165779	300.04	2997	92552	55.83
RAMCOSYS	EQ	13-Jul-2020	111.80	112.05	114.00	108.05	108.50	108.65	110.22	137425	151.47	2289	85658	62.33
RAMKY	EQ	13-Jul-2020	37.50	37.95	38.10	35.15	36.75	36.30	36.52	134689	49.19	1294	53402	39.65
RANASUG	BE	13-Jul-2020	4.05	3.95	4.10	3.95	4.10	4.00	4.06	132149	5.36	145	-	-
RANEENGINE	EQ	13-Jul-2020	206.35	214.05	214.05	202.75	203.85	204.15	206.60	899	1.86	123	503	55.95
RANEHOLDIN	EQ	13-Jul-2020	453.85	449.30	458.95	449.30	450.00	451.10	452.04	6454	29.17	412	3334	51.66
RATNAMANI	EQ	13-Jul-2020	1025.75	1045.00	1048.75	1010.10	1027.70	1021.30	1027.95	8139	83.67	1387	5133	63.07
RAYMOND	EQ	13-Jul-2020	266.30	268.00	268.70	257.00	258.50	260.00	262.70	574316	1508.75	11857	279821	48.72
RBL	EQ	13-Jul-2020	557.30	566.70	566.70	551.00	555.90	554.50	556.08	7959	44.26	651	3647	45.82
RBLBANK	EQ	13-Jul-2020	181.05	185.90	185.90	177.10	177.95	177.90	180.39	23245904	41934.08	124156	3695517	15.90
RCF	EQ	13-Jul-2020	50.45	50.90	51.70	50.15	50.25	50.40	50.78	3718869	1888.28	12170	824453	22.17
RCOM	BE	13-Jul-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	1577419	31.55	811	-	-
RECLTD	EQ	13-Jul-2020	104.75	105.25	105.60	103.00	104.75	104.50	103.98	4253805	4423.31	21074	1031586	24.25
RECLTD	N1	13-Jul-2020	1105.95	1111.99	1111.99	1104.50	1104.50	1104.65	1104.96	47	0.52	4	47	100.00
RECLTD	N2	13-Jul-2020	1208.00	1217.98	1217.99	1217.98	1217.99	1217.99	1217.98	60	0.73	3	60	100.00
RECLTD	N9	13-Jul-2020	1315.30	1318.00	1322.00	1318.00	1318.00	1320.53	1320.30	664	8.77	17	614	92.47
RECLTD	NB	13-Jul-2020	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	1	0.01	1	1	100.00
RECLTD	NE	13-Jul-2020	1160.60	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	25	0.30	1	25	100.00
RECLTD	NF	13-Jul-2020	1352.99	1351.99	1352.00	1347.00	1347.00	1347.00	1351.92	1350	18.25	6	1350	100.00
RECLTD	NH	13-Jul-2020	1230.20	1230.20	1271.00	1230.20	1271.00	1271.00	1234.64	101	1.25	3	101	100.00
RECLTD	NI	13-Jul-2020	1222.00	1210.00	1219.99	1210.00	1219.99	1219.99	1210.10	101	1.22	2	101	100.00
REDINGTON	EQ	13-Jul-2020	92.00	92.00	98.90	91.50	96.20	96.15	95.09	3336133	3172.38	17155	1281082	38.40
REFEX	EQ	13-Jul-2020	49.55	50.80	50.80	47.70	48.00	47.95	48.53	220156	106.84	2075	143475	65.17
RELAXO	EQ	13-Jul-2020	635.55	638.60	641.00	622.00	627.00	625.85	629.73	322624	2031.65	17327	212059	65.73
RELCAPITAL	BE	13-Jul-2020	12.15	12.35	12.40	11.55	11.55	11.55	11.70	2189457	256.27	4566	-	-
RELIABLE	SM	13-Jul-2020	22.75	23.85	23.85	23.85	23.85	23.85	23.85	2400	0.57	1	2400	100.00
RELIANCE	EQ	13-Jul-2020	1878.05	1903.35	1947.70	1900.00	1938.70	1935.00	1927.07	32124397	619058.41	615947	6448206	20.07
RELIANCEPP	E1	13-Jul-2020	990.65	1019.00	1074.95	1012.50	1058.00	1054.75	1051.79	4191554	44086.36	98702	1489066	35.53
RELIGARE	EQ	13-Jul-2020	38.70	38.50	39.55	37.65	37.80	38.00	38.50	105965	40.79	753	69585	65.67
RELINFRA	EQ	13-Jul-2020	37.10	38.10	38.10	35.25	35.30	35.25	36.00	4379123	1576.65	15875	2684716	61.31
REMSONSIND	EQ	13-Jul-2020	68.00	67.10	68.95	65.55	67.00	67.05	67.28	761	0.51	37	583	76.61
RENUKA	EQ	13-Jul-2020	9.10	8.65	9.10	8.65	8.70	8.70	8.82	2779264	245.12	2620	1564842	56.30
REPCOHOME	EQ	13-Jul-2020	129.80	129.95	131.80	126.50	127.60	127.80	129.00	211321	272.61	3089	124473	58.90
REPRO	EQ	13-Jul-2020	382.85	399.85	399.85	385.00	389.95	390.00	390.71	2846	11.12	317	1502	52.78
RESPONIND	EQ	13-Jul-2020	92.05	93.10	94.00	90.05	90.70	90.90	91.88	116307	106.86	1660	7480	6.43
REVATHI	EQ	13-Jul-2020	392.95	428.00	428.00	385.00	398.70	397.00	396.49	2456	9.74	93	2133	86.85
RGL	EQ	13-Jul-2020	218.15	221.95	224.95	218.20	223.50	223.50	221.38	690	1.53	56	444	64.35
RHFL	BE	13-Jul-2020	2.60	2.70	2.70	2.50	2.50	2.50	2.55	2509381	64.04	2081	-	-
RHFL	N4	13-Jul-2020	184.05	220.86	220.86	166.05	220.86	220.86	204.41	40	0.08	6	28	70.00
RHFL	N6	13-Jul-2020	250.00	205.01	288.00	205.01	260.95	261.51	270.02	234	0.63	15	234	100.00
RHFL	N8	13-Jul-2020	180.00	180.00	216.00	180.00	185.00	185.00	192.05	312	0.60	12	243	77.88
RICOAUTO	EQ	13-Jul-2020	31.20	31.40	31.50	30.15	30.30	30.25	30.69	367653	112.82	1961	224312	61.01
RIIL	EQ	13-Jul-2020	428.75	432.50	479.95	425.70	455.90	457.50	456.84	3597207	16433.43	80336	413723	11.50
RITES	EQ	13-Jul-2020	255.45	258.90	258.90	247.15	248.70	248.35	252.33	595089	1501.58	15211	273390	45.94
RKDL	EQ	13-Jul-2020	7.95	8.05	8.05	7.60	7.60	7.65	7.69	28972	2.23	81	22081	76.21
RKFORGE	EQ	13-Jul-2020	163.95	165.00	166.05	160.50	162.40	162.05	162.63	73948	120.26	1155	19727	26.68
RMCL	BE	13-Jul-2020	3.80	3.95	3.95	3.65	3.65	3.65	3.66	74055	2.71	81	-	-
RMDRIP	SM	13-Jul-2020	60.90	57.90	61.50	57.90	61.50	61.25	60.29	130000	78.38	39	90000	69.23
RML	EQ	13-Jul-2020	225.10	228.00	230.60	217.60	220.10	220.85	222.69	16504	36.75	749	9784	59.28
RNAVAL	BE	13-Jul-2020	2.95	3.05	3.05	2.85	3.00	3.00	2.97	7216306	214.30	3877	-	-
ROHITFERRO	BE	13-Jul-2020	1.30	1.25	1.25	1.25	1.25	1.25	1.25	5482	0.07	11	-	-
ROHLTD	EQ	13-Jul-2020	60.15	60.95	61.40	57.70	58.75	58.75	59.57	70842	42.20	1167	37432	52.84
ROLLT	BE	13-Jul-2020	2.10	2.20	2.20	2.00	2.10	2.10	2.11	24338	0.51	37	-	-
ROLTA	BE	13-Jul-2020	6.15	6.00	6.15	5.85	5.85	5.85	5.90	180129	10.63	397	-	-
ROSSELLIND	EQ	13-Jul-2020	75.00	78.40	78.40	74.00	75.00	74.80	75.83	11341	8.60	251	7188	63.38
RPGLIFE	EQ	13-Jul-2020	271.80	273.85	284.80	272.75	281.10	279.40	279.93	118694	332.26	5043	43966	37.04
RPOWER	EQ	13-Jul-2020	3.90	3.90	4.05	3.75	3.75	3.75	3.82	33251600	1268.59	15604	16788245	50.49
RPPINFRA	EQ	13-Jul-2020	62.35	61.00	64.40	61.00	62.00	62.25	62.55	4095	2.56	104	3098	75.65
RPPL	SM	13-Jul-2020	74.50	78.00	78.15	78.00	78.15	78.15	78.08	2000	1.56	2	0	0.00
RSSOFTWARE	EQ	13-Jul-2020	16.55	17.10	17.20	16.50	16.60	16.70	16.85	10158	1.71	92	6519	64.18
RSWM	EQ	13-Jul-2020	74.80	76.00	76.70	73.55	73.90	73.90	74.34	11052	8.22	169	8927	80.77
RSYSTEMS	EQ	13-Jul-2020	99.30	102.55	105.00	99.00	100.05	100.10	102.05	26842	27.39	548	17898	66.68
RTNINFRA	BE	13-Jul-2020	3.05	3.20	3.20	3.20	3.20	3.20	3.20	25830	0.83	42	-	-
RTNPOWER	EQ	13-Jul-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	461268	11.07	291	461268	100.00
RUBYMILLS	EQ	13-Jul-2020	161.00	156.25	164.85	156.25	160.00	160.00	160.58	716	1.15	58	573	80.03
RUCHI	EQ	13-Jul-2020	1005.75	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	22922	242.06	1480	22921	100.00
RUCHINFRA	BE	13-Jul-2020	19.10	20.05	20.05	19.10	20.05	20.05	20.03	1241431	248.69	3306	-	-
RUCHIRA	EQ	13-Jul-2020	52.40	53.30	53.30	50.30	50.70	50.85	51.10	78696	40.21	1054	43876	55.75
RUPA	EQ	13-Jul-2020	165.60	167.00	168.00	165.05	165.50	165.25	165.93	26010	43.16	619	11772	45.26
RUSHIL	EQ	13-Jul-2020	108.85	115.00	115.00	107.75	109.00	108.40	109.02	4202	4.58	201	2515	59.85
RVNL	EQ	13-Jul-2020	19.65	20.10	20.20	19.65	19.80	19.75	19.87	3566139	708.51	9173	1610929	45.17
S&SPOWER	BE	13-Jul-2020	15.00	15.75	15.75	14.90	15.75	15.70	15.56	4888	0.76	30	-	-
SABEVENTS	BE	13-Jul-2020	1.10	1.05	1.10	1.05	1.10	1.10	1.10	14325	0.16	13	-	-
SABTN	BE	13-Jul-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	675	0.01	4	-	-
SADBHAV	EQ	13-Jul-2020	48.75	51.15	51.15	50.30	51.15	51.15	51.13	1191752	609.29	3676	1018182	85.44
SADBHIN	EQ	13-Jul-2020	16.45	17.10	17.25	17.10	17.25	17.25	17.23	241139	41.55	363	204945	84.99
SAFARI	EQ	13-Jul-2020	374.95	379.60	379.60	366.95	371.80	368.50	370.03	9409	34.82	975	5462	58.05
SAGARDEEP	EQ	13-Jul-2020	128.25	131.00	131.00	128.50	129.70	129.60	129.56	49879	64.62	329	31217	62.59
SAGCEM	EQ	13-Jul-2020	372.75	370.05	404.55	369.10	399.00	394.35	386.75	31210	120.70	1216	18787	60.20
SAIL	EQ	13-Jul-2020	36.90	38.70	38.70	35.50	35.95	35.75	36.74	92261841	33900.64	129786	19599120	21.24
SAKAR	EQ	13-Jul-2020	60.75	61.00	62.05	58.15	59.45	58.75	59.44	7903	4.70	176	5767	72.97
SAKHTISUG	BE	13-Jul-2020	9.40	9.65	9.65	9.30	9.30	9.35	9.43	9410	0.89	36	-	-
SAKSOFT	EQ	13-Jul-2020	192.05	197.00	197.00	187.35	190.00	191.20	192.47	6642	12.78	266	5551	83.57
SAKUMA	BE	13-Jul-2020	6.60	6.35	6.80	6.35	6.45	6.40	6.45	190673	12.30	519	-	-
SALASAR	BE	13-Jul-2020	180.70	178.25	183.50	177.75	179.00	179.60	180.16	27149	48.91	163	-	-
SALONA	EQ	13-Jul-2020	56.00	58.50	58.50	55.05	55.05	55.05	56.72	66	0.04	3	66	100.00
SALSTEEL	BE	13-Jul-2020	3.25	3.10	3.15	3.10	3.10	3.10	3.10	35284	1.09	55	-	-
SALZERELEC	EQ	13-Jul-2020	89.75	90.45	91.90	87.10	87.55	87.75	89.49	29023	25.97	985	17418	60.01
SAMBHAAV	EQ	13-Jul-2020	2.55	2.45	2.65	2.45	2.45	2.45	2.49	10818	0.27	50	8508	78.65
SANCO	EQ	13-Jul-2020	9.75	10.00	10.20	9.75	10.20	10.00	10.00	17109	1.71	73	16858	98.53
SANDESH	EQ	13-Jul-2020	493.60	504.00	504.00	486.25	498.50	498.15	496.04	159	0.79	29	115	72.33
SANDHAR	EQ	13-Jul-2020	219.95	225.00	225.00	211.05	211.05	211.95	218.71	13674	29.91	896	7623	55.75
SANGAMIND	EQ	13-Jul-2020	45.90	45.85	46.95	45.15	46.05	46.05	46.07	6175	2.84	62	3789	61.36
SANGHIIND	EQ	13-Jul-2020	24.60	24.85	24.90	23.55	24.00	23.85	24.10	483087	116.44	1608	309259	64.02
SANGHVIFOR	EQ	13-Jul-2020	16.80	16.40	17.40	16.20	16.20	16.20	16.44	4472	0.74	49	3745	83.74
SANGHVIMOV	EQ	13-Jul-2020	65.80	66.00	67.40	61.20	62.90	63.00	64.17	16585	10.64	494	11923	71.89
SANGINITA	EQ	13-Jul-2020	84.70	85.95	91.80	77.05	91.45	91.45	84.64	42560	36.02	402	19954	46.88
SANOFI	EQ	13-Jul-2020	7631.50	7640.00	7674.95	7595.00	7600.00	7613.55	7627.03	20058	1529.83	5290	14424	71.91
SANWARIA	BE	13-Jul-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	559982	16.80	304	-	-
SARDAEN	EQ	13-Jul-2020	171.45	173.20	176.30	167.10	168.25	168.05	171.54	44467	76.28	1783	21477	48.30
SAREGAMA	EQ	13-Jul-2020	427.35	424.00	434.90	424.00	426.85	426.90	430.54	4578	19.71	215	3077	67.21
SARLAPOLY	EQ	13-Jul-2020	18.00	18.65	18.65	17.10	17.40	17.35	17.47	38265	6.69	180	27545	71.98
SARVESHWAR	SM	13-Jul-2020	13.10	13.75	13.75	13.75	13.75	13.75	13.75	1600	0.22	1	1600	100.00
SASKEN	EQ	13-Jul-2020	465.35	467.70	474.05	464.00	464.00	466.05	467.63	6834	31.96	501	3862	56.51
SASTASUNDR	EQ	13-Jul-2020	78.65	82.10	82.10	75.45	77.50	77.55	77.33	1631	1.26	117	1203	73.76
SATHAISPAT	BE	13-Jul-2020	2.25	2.15	2.35	2.15	2.30	2.30	2.19	5746	0.13	21	-	-
SATIA	EQ	13-Jul-2020	78.70	81.00	85.60	76.25	82.00	80.30	82.12	112631	92.49	1246	20461	18.17
SATIN	EQ	13-Jul-2020	91.10	91.40	92.90	86.60	88.85	89.15	89.94	105384	94.78	1094	55889	53.03
SBICARD	EQ	13-Jul-2020	703.15	706.00	708.45	693.10	699.90	698.20	697.95	1082265	7553.68	43478	433411	40.05
SBIETFQLTY	EQ	13-Jul-2020	95.06	95.50	96.90	95.10	96.90	96.84	96.10	3359	3.23	99	1986	59.12
SBILIFE	EQ	13-Jul-2020	860.20	867.85	867.85	848.15	866.00	862.95	856.80	668675	5729.22	27059	275914	41.26
SBIN	EQ	13-Jul-2020	195.60	198.80	199.80	191.60	193.00	192.70	194.57	61952344	120541.39	271373	11005895	17.77
SBIN	N2	13-Jul-2020	10765.90	10800.00	10800.00	10720.25	10770.00	10758.85	10746.11	145	15.58	36	129	88.97
SBIN	N5	13-Jul-2020	10925.09	10926.00	10926.00	10870.01	10890.00	10875.35	10894.48	2608	284.13	278	2432	93.25
SBIN	N6	13-Jul-2020	10801.00	10770.00	10770.00	10750.00	10770.00	10770.00	10763.24	37	3.98	6	37	100.00
SCAPDVR	BE	13-Jul-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	91426	1.46	36	-	-
SCHAEFFLER	EQ	13-Jul-2020	3600.55	3654.50	3654.50	3562.45	3600.00	3598.55	3598.13	8056	289.87	2128	6813	84.57
SCHAND	BE	13-Jul-2020	55.85	58.60	58.60	53.15	54.50	54.35	56.50	55796	31.52	382	-	-
SCHNEIDER	EQ	13-Jul-2020	82.25	82.25	83.95	81.25	81.70	82.15	82.76	145680	120.57	1766	58848	40.40
SCI	EQ	13-Jul-2020	59.05	59.60	62.60	57.85	61.35	61.60	60.97	5714510	3484.39	20298	1534540	26.85
SDBL	EQ	13-Jul-2020	66.05	66.10	66.40	62.75	62.75	62.75	63.35	59765	37.86	942	45580	76.27
SEAMECLTD	EQ	13-Jul-2020	416.10	402.15	409.00	385.55	395.00	396.45	398.92	41715	166.41	2438	10911	26.16
SELAN	EQ	13-Jul-2020	121.05	122.00	124.15	110.60	114.05	114.55	115.61	54210	62.67	2075	30853	56.91
SELMCL	BZ	13-Jul-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	115768	1.50	39	-	-
SEPOWER	BE	13-Jul-2020	2.95	2.90	3.00	2.85	2.95	2.95	2.89	15620	0.45	54	-	-
SEQUENT	EQ	13-Jul-2020	92.75	93.65	109.00	92.30	104.30	104.85	103.49	6117573	6331.28	32369	2376984	38.86
SERVOTECH	SM	13-Jul-2020	14.10	14.80	14.80	14.80	14.80	14.80	14.80	4000	0.59	1	4000	100.00
SESHAPAPER	EQ	13-Jul-2020	150.55	151.90	154.45	151.10	152.90	152.60	152.67	23484	35.85	681	14821	63.11
SETCO	EQ	13-Jul-2020	10.00	10.00	10.20	9.70	10.00	9.95	9.95	62596	6.23	342	51184	81.77
SETF10GILT	EQ	13-Jul-2020	201.30	198.70	198.70	197.05	198.70	198.70	197.11	52	0.10	3	51	98.08
SETFGOLD	EQ	13-Jul-2020	4418.45	4429.95	4683.60	4401.50	4423.70	4423.60	4413.95	15378	678.78	2525	11001	71.54
SETFNIF50	EQ	13-Jul-2020	111.34	114.00	114.00	111.32	111.55	111.53	111.79	110406	123.43	1039	64458	58.38
SETFNIFBK	EQ	13-Jul-2020	224.09	227.94	227.94	219.90	221.00	220.88	222.78	112204	249.97	1390	83941	74.81
SETFNN50	EQ	13-Jul-2020	269.12	273.00	273.00	267.10	270.99	269.88	269.53	3600	9.70	256	2452	68.11
SETUINFRA	BE	13-Jul-2020	1.15	1.15	1.20	1.10	1.10	1.10	1.11	246440	2.73	107	-	-
SEYAIND	EQ	13-Jul-2020	87.30	87.05	88.50	82.95	84.00	83.05	83.74	74802	62.64	572	60004	80.22
SEZAL	BZ	13-Jul-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	26871	0.67	32	-	-
SFL	EQ	13-Jul-2020	1436.35	1449.00	1462.95	1432.85	1447.00	1450.20	1452.92	5003	72.69	1144	1984	39.66
SGBAPR28I	GB	13-Jul-2020	4841.61	4898.00	4898.00	4819.00	4820.00	4820.00	4822.88	2107	101.62	80	2048	97.20
SGBAUG24	GB	13-Jul-2020	4901.20	4901.50	4901.50	4866.00	4890.00	4890.00	4881.18	167	8.15	19	129	77.25
SGBAUG27	GB	13-Jul-2020	4810.00	4940.00	4940.00	4860.00	4900.00	4900.00	4935.70	107	5.28	12	103	96.26
SGBDC27VII	GB	13-Jul-2020	4871.00	4871.00	4871.00	4871.00	4871.00	4871.00	4871.00	5	0.24	3	5	100.00
SGBFEB24	GB	13-Jul-2020	4895.00	4909.40	4909.40	4861.05	4877.00	4877.00	4877.88	46	2.24	20	46	100.00
SGBFEB27	GB	13-Jul-2020	4850.00	4851.00	4851.00	4851.00	4851.00	4851.00	4851.00	1	0.05	1	1	100.00
SGBFEB28IX	GB	13-Jul-2020	4854.66	4805.00	4805.00	4800.01	4800.01	4801.60	4801.60	5	0.24	3	5	100.00
SGBJ28VIII	GB	13-Jul-2020	4865.99	4782.00	4782.00	4782.00	4782.00	4782.00	4782.00	4	0.19	1	4	100.00
SGBJAN27	GB	13-Jul-2020	4825.00	4849.00	4849.00	4849.00	4849.00	4849.00	4849.00	30	1.45	2	30	100.00
SGBJUL25	GB	13-Jul-2020	4835.00	4840.00	4880.95	4840.00	4880.95	4880.95	4851.17	11	0.53	4	11	100.00
SGBJUL27	GB	13-Jul-2020	4870.00	4840.00	4869.99	4840.00	4869.99	4869.99	4841.67	24	1.16	4	23	95.83
SGBJUN28	GB	13-Jul-2020	4797.92	4800.00	4840.00	4798.00	4825.15	4832.32	4815.92	648	31.21	106	616	95.06
SGBMAR24	GB	13-Jul-2020	4870.00	4868.00	4868.00	4850.00	4850.00	4850.00	4850.62	99	4.80	14	99	100.00
SGBMAR25	GB	13-Jul-2020	4837.87	4846.00	4885.00	4846.00	4851.00	4851.00	4850.81	26	1.26	6	26	100.00
SGBMAR28X	GB	13-Jul-2020	4820.56	4849.00	4849.00	4840.00	4840.00	4840.00	4840.16	112	5.42	5	112	100.00
SGBMAY25	GB	13-Jul-2020	4840.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	1	0.05	1	1	100.00
SGBMAY26	GB	13-Jul-2020	4810.00	4781.00	4840.00	4781.00	4840.00	4840.00	4810.50	2	0.10	2	2	100.00
SGBMAY28	GB	13-Jul-2020	4809.13	4800.00	4839.99	4800.00	4825.00	4830.70	4826.53	432	20.85	56	387	89.58
SGBNOV23	GB	13-Jul-2020	4892.07	4975.00	4975.00	4875.00	4975.00	4975.00	4917.23	307	15.10	33	297	96.74
SGBNOV24	GB	13-Jul-2020	4836.57	4817.50	4899.95	4817.50	4883.00	4883.00	4882.53	132	6.44	32	131	99.24
SGBNOV25	GB	13-Jul-2020	4830.01	4899.00	4915.00	4899.00	4915.00	4915.00	4905.40	10	0.49	2	10	100.00
SGBNOV258	GB	13-Jul-2020	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	3	0.15	1	3	100.00
SGBNOV26	GB	13-Jul-2020	4825.00	4850.00	4875.00	4850.00	4850.00	4850.00	4864.44	71	3.45	4	71	100.00
SGBOCT25	GB	13-Jul-2020	4939.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	1	0.05	1	1	100.00
SGBOCT25IV	GB	13-Jul-2020	4870.00	4870.00	4890.00	4870.00	4890.00	4886.83	4885.06	81	3.96	8	81	100.00
SGBOCT25V	GB	13-Jul-2020	4802.01	4770.00	4890.00	4770.00	4885.00	4885.00	4871.07	14	0.68	3	14	100.00
SGBOCT26	GB	13-Jul-2020	4820.00	4865.00	4865.00	4850.00	4850.00	4850.00	4862.73	33	1.60	3	33	100.00
SGBOCT27	GB	13-Jul-2020	4834.00	4990.00	4990.00	4492.30	4826.00	4826.81	4722.91	175	8.27	36	111	63.43
SGBOCT27VI	GB	13-Jul-2020	4810.00	4849.00	4849.00	4786.00	4847.00	4847.00	4820.63	123	5.93	17	103	83.74
SGBSEP24	GB	13-Jul-2020	4871.94	4830.00	4920.00	4830.00	4874.95	4874.95	4877.50	40	1.95	11	28	70.00
SGBSEP27	GB	13-Jul-2020	4871.90	4870.00	4871.90	4830.00	4833.00	4833.00	4847.55	12	0.58	4	12	100.00
SGL	EQ	13-Jul-2020	8.50	8.60	8.60	8.30	8.50	8.45	8.46	10673	0.90	100	8439	79.07
SHAHALLOYS	BE	13-Jul-2020	8.00	8.05	8.40	8.05	8.40	8.40	8.40	2013	0.17	28	-	-
SHAKTIPUMP	BE	13-Jul-2020	182.35	184.80	189.00	180.00	183.00	181.50	184.62	14541	26.85	290	-	-
SHALBY	EQ	13-Jul-2020	72.65	73.20	75.50	72.05	74.00	73.95	73.78	143010	105.52	2052	60530	42.33
SHALPAINTS	EQ	13-Jul-2020	59.85	61.35	61.35	58.55	59.00	59.35	59.57	73776	43.95	705	26802	36.33
SHANKARA	EQ	13-Jul-2020	356.30	353.25	364.00	350.50	354.90	353.70	355.79	33914	120.66	1339	14746	43.48
SHANTIGEAR	EQ	13-Jul-2020	88.90	92.00	92.45	86.40	87.70	88.95	90.55	132435	119.92	2750	55919	42.22
SHARDACROP	EQ	13-Jul-2020	274.65	275.10	280.00	262.00	263.65	263.75	266.85	51500	137.43	1786	26759	51.96
SHARDAMOTR	EQ	13-Jul-2020	777.30	770.45	798.80	765.45	777.85	772.45	776.92	2922	22.70	388	1795	61.43
SHARIABEES	EQ	13-Jul-2020	255.85	255.80	264.50	250.00	264.00	261.16	258.40	1983	5.12	99	1169	58.95
SHEMAROO	EQ	13-Jul-2020	64.10	65.95	65.95	60.90	61.70	61.60	61.69	114587	70.69	1307	66513	58.05
SHIL	EQ	13-Jul-2020	76.90	76.90	78.80	76.40	77.00	77.00	76.96	97645	75.15	602	91714	93.93
SHILPAMED	EQ	13-Jul-2020	508.75	507.50	513.30	487.20	494.00	495.80	495.48	85141	421.86	3612	32232	37.86
SHIRPUR-G	EQ	13-Jul-2020	8.00	8.30	8.30	7.70	7.85	7.75	8.05	43753	3.52	117	36565	83.57
SHIVAMAUTO	BE	13-Jul-2020	15.05	15.05	15.40	14.80	15.35	15.10	15.07	51677	7.79	247	-	-
SHIVAMILLS	EQ	13-Jul-2020	24.90	24.55	25.00	24.05	24.30	24.30	24.43	2660	0.65	26	2233	83.95
SHIVATEX	EQ	13-Jul-2020	89.85	93.25	93.25	85.40	85.40	85.40	86.13	4170	3.59	80	3189	76.47
SHK	EQ	13-Jul-2020	68.75	68.65	69.35	66.60	67.65	67.70	67.95	1188440	807.49	10132	496763	41.80
SHOPERSTOP	EQ	13-Jul-2020	168.00	168.00	168.00	159.60	161.80	160.65	162.79	167356	272.44	4070	119924	71.66
SHREDIGCEM	EQ	13-Jul-2020	53.10	53.60	54.45	51.00	52.25	51.70	52.35	744197	389.56	3502	426271	57.28
SHREECEM	EQ	13-Jul-2020	22295.40	22460.00	22627.85	22250.00	22300.00	22311.20	22393.30	52262	11703.19	14024	19927	38.13
SHREEPUSHK	EQ	13-Jul-2020	94.60	95.80	98.10	95.80	96.50	96.85	96.65	18203	17.59	533	9586	52.66
SHREERAMA	EQ	13-Jul-2020	4.80	4.95	4.95	4.60	4.85	4.85	4.84	22485	1.09	33	11580	51.50
SHRENIK	EQ	13-Jul-2020	45.55	46.90	46.95	45.40	46.90	46.60	46.46	39162	18.19	164	24341	62.15
SHREYANIND	EQ	13-Jul-2020	78.05	79.95	79.95	77.00	78.35	77.45	78.09	14816	11.57	396	10692	72.17
SHREYAS	EQ	13-Jul-2020	61.80	62.85	64.10	60.85	61.85	61.30	62.34	11442	7.13	203	7143	62.43
SHRIPISTON	BE	13-Jul-2020	588.05	609.05	609.05	575.00	598.00	598.00	575.40	1016	5.85	5	-	-
SHRIRAMCIT	EQ	13-Jul-2020	706.35	709.90	717.95	695.00	700.00	699.35	704.06	55116	388.05	3160	25400	46.08
SHRIRAMEPC	EQ	13-Jul-2020	4.40	4.60	4.60	4.60	4.60	4.60	4.60	279187	12.84	99	279187	100.00
SHUBHLAXMI	SM	13-Jul-2020	17.05	17.20	17.90	17.20	17.90	17.90	17.55	2000	0.35	2	2000	100.00
SHYAMCENT	BE	13-Jul-2020	3.60	3.65	3.65	3.45	3.45	3.45	3.49	14856	0.52	19	-	-
SICAGEN	EQ	13-Jul-2020	13.05	13.10	13.70	12.70	13.70	13.70	13.49	3733	0.50	36	3083	82.59
SICAL	EQ	13-Jul-2020	10.10	10.40	10.40	9.65	9.65	9.70	9.81	373356	36.61	663	264754	70.91
SIEMENS	EQ	13-Jul-2020	1137.85	1143.40	1149.75	1121.70	1141.95	1143.65	1136.24	606460	6890.86	22328	204689	33.75
SIGIND	EQ	13-Jul-2020	22.25	22.25	22.95	22.25	22.35	22.35	22.55	2551	0.58	49	2365	92.71
SIL	BE	13-Jul-2020	9.40	9.35	9.80	9.20	9.25	9.30	9.67	11917	1.15	22	-	-
SILINV	EQ	13-Jul-2020	139.05	135.60	144.30	135.60	136.95	136.95	136.94	1176	1.61	56	991	84.27
SILLYMONKS	EQ	13-Jul-2020	29.60	31.05	31.05	31.05	31.05	31.05	31.05	100	0.03	1	100	100.00
SIMBHALS	BE	13-Jul-2020	7.15	7.05	7.35	6.80	7.20	7.20	6.96	8049	0.56	25	-	-
SIMPLEXINF	EQ	13-Jul-2020	34.20	35.20	35.90	34.60	35.90	35.90	35.66	155028	55.29	457	148510	95.80
SINTERCOM	SM	13-Jul-2020	65.00	67.50	67.50	66.00	66.00	66.00	66.50	6000	3.99	3	6000	100.00
SINTEX	BE	13-Jul-2020	2.65	2.60	2.60	2.55	2.55	2.55	2.55	1894804	48.39	913	-	-
SIRCA	EQ	13-Jul-2020	216.75	220.00	220.00	211.05	213.80	213.35	214.63	16301	34.99	495	10736	65.86
SIS	EQ	13-Jul-2020	377.15	379.90	380.70	373.00	373.00	374.60	376.21	23779	89.46	1232	14940	62.83
SITINET	BE	13-Jul-2020	1.85	1.85	1.90	1.80	1.80	1.80	1.81	181045	3.28	177	-	-
SIYSIL	EQ	13-Jul-2020	132.40	135.00	135.00	130.25	131.65	132.40	131.72	40706	53.62	1221	21272	52.26
SJVN	EQ	13-Jul-2020	22.45	22.50	22.50	22.15	22.35	22.25	22.29	901411	200.90	2900	512420	56.85
SKFINDIA	EQ	13-Jul-2020	1759.50	1800.00	1805.00	1749.60	1757.50	1755.00	1758.94	169172	2975.64	10674	113454	67.06
SKIL	BE	13-Jul-2020	4.60	4.60	4.70	4.45	4.50	4.50	4.63	19854	0.92	22	-	-
SKIPPER	EQ	13-Jul-2020	37.95	39.40	39.40	36.50	36.95	36.90	37.33	115781	43.22	2246	86389	74.61
SKMEGGPROD	EQ	13-Jul-2020	35.80	37.00	37.00	35.00	35.20	35.40	35.88	15340	5.50	261	10122	65.98
SMARTLINK	EQ	13-Jul-2020	69.30	69.50	70.75	68.25	68.25	68.60	68.99	7328	5.06	145	3535	48.24
SMLISUZU	EQ	13-Jul-2020	420.80	420.95	423.00	411.00	413.00	412.15	415.58	51075	212.26	2409	26966	52.80
SMPL	BZ	13-Jul-2020	0.30	0.35	0.35	0.25	0.25	0.25	0.30	12162	0.04	9	-	-
SMSLIFE	EQ	13-Jul-2020	318.50	324.00	376.00	319.55	361.00	361.25	356.84	246019	877.90	9321	54603	22.19
SMSPHARMA	EQ	13-Jul-2020	72.05	74.80	76.70	70.10	72.75	72.40	73.53	1315539	967.27	11667	443931	33.75
SNOWMAN	EQ	13-Jul-2020	31.55	31.80	33.00	31.05	31.35	31.15	31.72	582885	184.92	2776	119098	20.43
SOBHA	EQ	13-Jul-2020	235.70	238.40	240.00	230.50	232.60	232.20	234.10	216741	507.39	4505	67748	31.26
SOFTTECH	SM	13-Jul-2020	37.10	38.00	38.50	35.50	38.50	38.50	37.55	11200	4.21	7	8000	71.43
SOLARA	EQ	13-Jul-2020	656.10	660.00	707.70	660.00	699.00	697.75	694.61	339601	2358.90	10596	127902	37.66
SOLARINDS	EQ	13-Jul-2020	1003.60	1005.00	1014.85	992.10	997.25	996.65	997.86	47461	473.59	764	44459	93.67
SOLEX	SM	13-Jul-2020	27.00	22.25	26.50	22.25	26.50	24.35	24.38	4000	0.98	2	2000	50.00
SOMANYCERA	EQ	13-Jul-2020	117.40	118.95	120.00	117.00	118.05	119.20	118.53	52952	62.76	1224	34319	64.81
SOMATEX	BE	13-Jul-2020	2.80	2.80	2.80	2.70	2.70	2.70	2.70	1142	0.03	4	-	-
SOMICONVEY	EQ	13-Jul-2020	18.55	20.00	20.00	17.75	18.00	17.95	18.82	46199	8.70	341	17962	38.88
SONAMCLOCK	SM	13-Jul-2020	40.15	40.30	40.30	40.30	40.30	40.30	40.30	45000	18.14	7	45000	100.00
SONATSOFTW	EQ	13-Jul-2020	233.25	234.45	239.00	233.60	235.60	235.05	236.27	197713	467.14	4852	64265	32.50
SORILINFRA	EQ	13-Jul-2020	59.50	59.55	61.20	56.55	57.00	56.65	58.38	76787	44.83	1084	57663	75.09
SOTL	EQ	13-Jul-2020	667.55	697.00	697.00	660.00	664.70	666.10	670.86	2183	14.64	213	1957	89.65
SOUTHBANK	EQ	13-Jul-2020	8.00	8.10	8.10	7.75	7.85	7.80	7.88	14560595	1146.72	27364	10459041	71.83
SOUTHWEST	BE	13-Jul-2020	21.10	21.10	21.95	20.75	21.20	21.25	20.91	5004	1.05	19	-	-
SPAL	EQ	13-Jul-2020	78.55	78.60	81.10	76.25	78.00	78.20	79.20	16417	13.00	357	10715	65.27
SPANDANA	EQ	13-Jul-2020	668.45	701.85	701.85	701.85	701.85	701.85	701.85	12975	91.07	119	12975	100.00
SPARC	EQ	13-Jul-2020	169.45	170.00	172.10	166.45	167.00	167.30	168.94	1040599	1758.01	12253	308979	29.69
SPCENET	BE	13-Jul-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	1100	0.01	6	-	-
SPECIALITY	EQ	13-Jul-2020	34.25	34.00	34.50	31.50	31.75	31.75	32.45	83868	27.22	650	68355	81.50
SPENCERS	EQ	13-Jul-2020	95.00	94.90	97.30	91.65	92.30	92.35	93.80	1324232	1242.12	10613	522898	39.49
SPENTEX	BE	13-Jul-2020	0.80	0.75	0.75	0.75	0.75	0.75	0.75	49779	0.37	65	-	-
SPIC	EQ	13-Jul-2020	21.80	22.10	22.25	21.15	21.40	21.30	21.63	173167	37.45	874	106925	61.75
SPICEJET	EQ	13-Jul-2020	49.90	50.45	50.50	49.60	49.65	49.70	49.94	1226902	612.72	6699	709015	57.79
SPLIL	EQ	13-Jul-2020	29.80	30.00	30.80	29.10	29.10	29.30	29.78	17276	5.14	226	13662	79.08
SPMLINFRA	EQ	13-Jul-2020	8.75	9.10	9.15	8.75	8.80	8.80	9.03	14191	1.28	63	12682	89.37
SPTL	BE	13-Jul-2020	2.95	3.05	3.05	2.85	2.85	2.85	2.91	3298890	96.08	1780	-	-
SPYL	BE	13-Jul-2020	0.30	0.30	0.35	0.25	0.30	0.30	0.32	484095	1.57	147	-	-
SREEL	EQ	13-Jul-2020	129.80	133.80	140.50	128.05	132.50	132.55	135.45	38193	51.73	1071	14631	38.31
SREIBNPNCD	NJ	13-Jul-2020	857.00	857.00	857.00	855.00	855.00	855.00	856.86	98	0.84	4	98	100.00
SREIBNPNCD	NN	13-Jul-2020	1173.00	1040.01	1040.01	1040.00	1040.00	1040.00	1040.00	10	0.10	2	10	100.00
SREIBNPNCD	NO	13-Jul-2020	800.00	781.00	781.00	780.00	780.00	780.00	780.71	140	1.09	4	140	100.00
SREIBNPNCD	NU	13-Jul-2020	800.00	750.00	750.00	698.10	698.10	724.05	742.59	70	0.52	5	70	100.00
SREIBNPNCD	NV	13-Jul-2020	700.00	730.00	730.00	715.00	715.00	715.00	716.50	10	0.07	3	10	100.00
SREIBNPNCD	NX	13-Jul-2020	775.00	868.00	869.00	868.00	869.00	869.00	868.94	220	1.91	4	220	100.00
SREIBNPNCD	NY	13-Jul-2020	795.10	889.00	889.00	850.00	850.00	850.00	886.77	130	1.15	3	130	100.00
SREIBNPNCD	NZ	13-Jul-2020	1101.05	1189.00	1189.00	1189.00	1189.00	1189.00	1189.00	15	0.18	1	15	100.00
SREIBNPNCD	Y3	13-Jul-2020	1099.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1	0.01	1	1	100.00
SREIBNPNCD	Y8	13-Jul-2020	720.01	711.00	720.01	711.00	720.01	720.01	718.34	27	0.19	3	22	81.48
SREIBNPNCD	Y9	13-Jul-2020	855.50	900.00	900.00	900.00	900.00	900.00	900.00	141	1.27	3	141	100.00
SREINFRA	EQ	13-Jul-2020	7.55	7.30	7.65	7.20	7.20	7.20	7.37	2149205	158.49	2315	1438865	66.95
SRF	EQ	13-Jul-2020	3894.65	3916.60	3940.95	3816.05	3840.00	3840.65	3861.55	195859	7563.19	17471	62428	31.87
SRHHYPOLTD	EQ	13-Jul-2020	147.45	152.75	154.80	150.00	154.80	154.80	154.12	32376	49.90	463	28140	86.92
SRIPIPES	EQ	13-Jul-2020	205.90	208.30	221.90	207.50	218.60	218.85	214.98	234508	504.15	6070	108837	46.41
SRPL	SM	13-Jul-2020	23.50	22.50	22.50	22.50	22.50	22.50	22.50	4000	0.90	1	4000	100.00
SRTRANSFIN	EQ	13-Jul-2020	698.90	706.00	712.85	682.00	691.00	689.15	691.37	3960319	27380.57	62928	549845	13.88
SRTRANSFIN	Y3	13-Jul-2020	1044.00	1044.95	1044.95	1040.00	1040.00	1040.00	1041.08	120	1.25	8	120	100.00
SRTRANSFIN	Y6	13-Jul-2020	2110.00	2124.00	2124.00	2124.00	2124.00	2124.00	2124.00	3	0.06	2	3	100.00
SRTRANSFIN	Y9	13-Jul-2020	1016.25	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	100	1.02	1	100	100.00
SRTRANSFIN	YB	13-Jul-2020	1010.01	1011.20	1011.20	1005.00	1005.00	1005.00	1007.37	450	4.53	11	450	100.00
SRTRANSFIN	YG	13-Jul-2020	1920.17	1915.00	1918.00	1910.00	1918.00	1918.00	1914.45	213	4.08	9	113	53.05
SRTRANSFIN	YJ	13-Jul-2020	985.39	981.05	981.05	981.05	981.05	981.05	981.05	100	0.98	1	100	100.00
SRTRANSFIN	YK	13-Jul-2020	962.26	965.00	965.00	951.00	955.00	955.00	955.97	1282	12.26	34	1174	91.58
SRTRANSFIN	YL	13-Jul-2020	950.00	950.00	950.00	950.00	950.00	950.00	950.00	200	1.90	3	200	100.00
SRTRANSFIN	YN	13-Jul-2020	1119.48	1120.00	1122.00	1120.00	1122.00	1122.00	1120.28	314	3.52	9	314	100.00
SRTRANSFIN	YO	13-Jul-2020	980.50	981.00	981.00	981.00	981.00	981.00	981.00	100	0.98	1	100	100.00
SRTRANSFIN	YQ	13-Jul-2020	1032.00	1025.00	1030.00	1025.00	1030.00	1030.00	1026.15	13	0.13	3	13	100.00
SRTRANSFIN	YR	13-Jul-2020	1001.00	1039.90	1039.90	1029.00	1029.00	1029.00	1038.08	30	0.31	2	30	100.00
SRTRANSFIN	YS	13-Jul-2020	1050.00	1048.00	1048.00	1048.00	1048.00	1048.00	1048.00	50	0.52	1	50	100.00
SRTRANSFIN	YT	13-Jul-2020	1115.00	1115.00	1135.00	1115.00		1135.00	1130.07	150	1.70	7	140	93.33
SRTRANSFIN	YW	13-Jul-2020	1005.00	978.00	1013.00	978.00	1013.00	1013.00	995.50	40	0.40	2	0	0.00
SRTRANSFIN	YX	13-Jul-2020	1004.00	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	8	0.08	1	8	100.00
SRTRANSFIN	YY	13-Jul-2020	1010.00	1010.00	1010.00	1007.00	1007.00	1007.00	1008.93	30	0.30	4	30	100.00
SRTRANSFIN	Z1	13-Jul-2020	1079.51	1078.00	1090.00	1078.00	1090.00	1090.00	1086.70	235	2.55	6	185	78.72
SRTRANSFIN	Z2	13-Jul-2020	1065.00	1040.00	1045.15	1020.30	1045.10	1045.10	1043.54	308	3.21	11	299	97.08
SRTRANSFIN	Z6	13-Jul-2020	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	5	0.05	1	5	100.00
SRTRANSFIN	Z7	13-Jul-2020	1035.00	1035.00	1035.55	1035.00	1035.55	1035.55	1035.32	482	4.99	9	482	100.00
SRTRANSFIN	ZA	13-Jul-2020	965.02	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	30	0.30	3	30	100.00
SRTRANSFIN	ZH	13-Jul-2020	960.00	960.00	985.45	960.00	985.45	960.12	960.06	401	3.85	15	400	99.75
SSINFRA	SM	13-Jul-2020	7.80	7.50	7.50	7.45	7.45	7.45	7.46	12000	0.90	4	9000	75.00
SSWL	EQ	13-Jul-2020	438.25	433.20	456.00	433.20	442.00	442.05	446.63	66941	298.98	2975	18041	26.95
STAMPEDE	BE	13-Jul-2020	0.60	0.55	0.55	0.55	0.55	0.55	0.55	100740	0.55	26	-	-
STAR	EQ	13-Jul-2020	420.20	423.70	424.25	414.15	418.80	418.15	417.92	417252	1743.79	13809	125835	30.16
STARCEMENT	EQ	13-Jul-2020	91.85	91.80	92.55	88.50	89.70	89.85	90.19	187791	169.36	2776	86839	46.24
STARPAPER	EQ	13-Jul-2020	104.40	104.55	106.00	102.30	103.15	103.10	103.90	106071	110.21	2078	41683	39.30
STCINDIA	EQ	13-Jul-2020	49.65	51.45	51.45	48.20	48.55	48.80	49.07	14748	7.24	496	8380	56.82
STEELCITY	EQ	13-Jul-2020	31.15	31.15	31.25	29.55	29.55	29.55	30.76	2882	0.89	45	2642	91.67
STEELXIND	BE	13-Jul-2020	28.55	28.40	29.25	28.00	28.50	28.55	28.52	142794	40.73	98	-	-
STEL	EQ	13-Jul-2020	62.55	65.00	65.00	61.10	61.95	61.45	62.58	13214	8.27	359	6147	46.52
STERTOOLS	EQ	13-Jul-2020	183.75	182.95	186.95	181.05	184.00	183.00	183.73	23572	43.31	227	19128	81.15
STRTECH	EQ	13-Jul-2020	137.70	138.15	139.75	136.75	137.80	137.65	138.15	1230758	1700.32	15691	452274	36.75
SUBCAPCITY	BE	13-Jul-2020	7.55	7.90	7.90	7.90	7.90	7.90	7.90	1	0.00	1	-	-
SUBEX	BE	13-Jul-2020	7.65	7.85	7.90	7.55	7.80	7.80	7.74	408952	31.65	546	-	-
SUBROS	EQ	13-Jul-2020	168.80	170.40	171.40	168.10	169.00	168.90	169.62	57382	97.33	1322	31775	55.37
SUDARSCHEM	EQ	13-Jul-2020	413.35	415.40	417.25	396.00	406.50	405.15	408.64	226452	925.36	5607	63218	27.92
SUJANAUNI	BE	13-Jul-2020	0.30	0.25	0.30	0.25	0.25	0.25	0.26	457081	1.19	197	-	-
SUMEETINDS	BE	13-Jul-2020	2.20	2.10	2.30	2.10	2.10	2.10	2.14	133263	2.86	136	-	-
SUMICHEM	EQ	13-Jul-2020	273.40	274.00	278.00	273.10	275.10	274.55	275.21	275649	758.60	3542	154661	56.11
SUMIT	BE	13-Jul-2020	11.45	11.00	11.95	10.90	11.00	11.00	11.20	12708	1.42	51	-	-
SUMMITSEC	EQ	13-Jul-2020	338.75	335.75	349.00	335.10	337.15	340.40	342.27	1858	6.36	194	1509	81.22
SUNCLAYLTD	EQ	13-Jul-2020	1637.00	1645.20	1668.35	1605.00	1605.00	1624.75	1635.69	1864	30.49	464	1252	67.17
SUNDARAM	BE	13-Jul-2020	1.40	1.35	1.45	1.35	1.40	1.35	1.36	117323	1.60	103	-	-
SUNDARMFIN	EQ	13-Jul-2020	1254.80	1265.00	1283.75	1239.90	1244.10	1244.60	1262.06	17005	214.61	2165	6655	39.14
SUNDARMHLD	EQ	13-Jul-2020	49.05	49.90	50.80	49.15	49.60	49.80	49.95	236665	118.21	1454	205705	86.92
SUNDRMBRAK	EQ	13-Jul-2020	235.85	233.95	234.00	227.10	230.00	230.30	230.02	1164	2.68	102	787	67.61
SUNDRMFAST	EQ	13-Jul-2020	385.50	385.50	396.70	381.70	385.75	386.00	387.62	77062	298.71	3402	29647	38.47
SUNFLAG	EQ	13-Jul-2020	40.80	42.10	42.50	40.90	41.05	41.50	41.79	1374352	574.28	7414	576599	41.95
SUNPHARMA	EQ	13-Jul-2020	493.90	495.00	501.70	492.30	498.35	499.70	498.43	7504401	37404.27	95923	1879724	25.05
SUNTECK	EQ	13-Jul-2020	197.25	199.00	201.00	189.85	190.55	192.40	196.16	727559	1427.20	8937	231506	31.82
SUNTV	EQ	13-Jul-2020	389.25	390.80	396.85	387.70	389.55	390.25	392.57	3610859	14175.31	29223	466399	12.92
SUPERHOUSE	EQ	13-Jul-2020	84.60	86.00	86.00	83.65	84.40	84.00	84.49	13989	11.82	344	9235	66.02
SUPERSPIN	BE	13-Jul-2020	4.20	4.40	4.40	4.00	4.25	4.25	4.09	17968	0.73	51	-	-
SUPPETRO	EQ	13-Jul-2020	194.05	193.10	193.95	185.05	190.00	190.10	189.86	50896	96.63	1392	28513	56.02
SUPRAJIT	EQ	13-Jul-2020	158.15	157.95	165.60	155.00	155.90	157.20	160.42	2454038	3936.78	28580	141718	5.77
SUPREMEENG	SM	13-Jul-2020	16.45	16.40	16.45	16.40	16.45	16.45	16.45	40000	6.58	2	40000	100.00
SUPREMEIND	EQ	13-Jul-2020	1105.45	1105.95	1135.30	1103.65	1115.00	1113.20	1116.80	31543	352.27	4197	12646	40.09
SUPREMEINF	BZ	13-Jul-2020	13.35	13.35	14.00	13.35	14.00	14.00	14.00	12251	1.72	22	-	-
SURANASOL	BE	13-Jul-2020	7.45	7.70	7.70	7.20	7.25	7.45	7.32	18806	1.38	71	-	-
SURANAT&P	EQ	13-Jul-2020	4.55	4.30	4.80	4.20	4.25	4.25	4.33	51707	2.24	100	48303	93.42
SURANI	SM	13-Jul-2020	24.30	25.40	25.40	25.40	25.40	25.40	25.40	2000	0.51	1	2000	100.00
SURYALAXMI	BE	13-Jul-2020	17.75	18.50	18.50	17.70	18.40	17.90	17.79	7192	1.28	36	-	-
SURYAROSNI	EQ	13-Jul-2020	117.20	117.15	119.30	115.35	117.15	117.20	117.78	50131	59.05	1042	38789	77.38
SUTLEJTEX	EQ	13-Jul-2020	21.75	21.65	22.05	21.30	21.40	21.40	21.60	28111	6.07	236	22026	78.35
SUULD	SM	13-Jul-2020	31.00	32.00	32.00	31.25	31.25	31.25	31.53	64000	20.18	4	64000	100.00
SUVEN	EQ	13-Jul-2020	38.25	38.35	39.90	38.25	38.70	38.75	39.30	752850	295.85	4001	381504	50.67
SUVENPHAR	EQ	13-Jul-2020	509.55	512.30	560.50	512.00	541.95	539.95	541.34	570746	3089.68	15523	306258	53.66
SUZLON	EQ	13-Jul-2020	5.15	5.25	5.25	4.90	4.95	4.90	4.99	21805138	1088.59	15295	15283205	70.09
SVLL	SM	13-Jul-2020	80.65	81.20	81.20	81.20	81.20	81.20	81.20	1000	0.81	1	1000	100.00
SWANENERGY	EQ	13-Jul-2020	144.50	141.60	150.00	141.60	146.05	147.00	147.01	326885	480.54	5044	24896	7.62
SWARAJENG	EQ	13-Jul-2020	1438.50	1442.00	1450.00	1409.95	1426.00	1426.25	1423.63	5534	78.78	638	3358	60.68
SWELECTES	EQ	13-Jul-2020	114.85	119.70	125.00	114.85	120.10	122.10	121.88	29145	35.52	658	23887	81.96
SWSOLAR	EQ	13-Jul-2020	232.55	220.95	237.40	220.95	225.00	225.35	226.91	937798	2127.95	9425	411152	43.84
SYMPHONY	EQ	13-Jul-2020	884.85	895.00	895.00	876.10	876.10	879.00	882.95	16727	147.69	1984	7198	43.03
SYNCOM	BE	13-Jul-2020	2.75	2.65	2.65	2.65	2.65	2.65	2.65	51361	1.36	136	-	-
SYNGENE	EQ	13-Jul-2020	440.10	450.00	453.00	428.15	436.10	435.70	436.40	797772	3481.48	28117	513459	64.36
TAINWALCHM	EQ	13-Jul-2020	53.30	52.60	55.95	51.20	55.95	55.85	55.51	31008	17.21	228	18843	60.77
TAJGVK	EQ	13-Jul-2020	147.25	148.00	149.50	145.00	145.35	145.25	146.58	48723	71.42	1625	26712	54.82
TAKE	EQ	13-Jul-2020	43.95	44.90	44.90	42.25	43.00	42.55	43.12	264057	113.87	2724	215716	81.69
TALBROAUTO	EQ	13-Jul-2020	106.00	106.00	107.70	102.50	103.00	103.15	104.01	16558	17.22	460	8586	51.85
TALWALKARS	BZ	13-Jul-2020	3.20	3.30	3.35	3.05	3.30	3.25	3.24	55833	1.81	85	-	-
TALWGYM	BZ	13-Jul-2020	1.95	2.00	2.00	1.90	1.90	2.00	2.00	96632	1.93	67	-	-
TANLA	EQ	13-Jul-2020	77.45	77.40	79.00	76.90	77.70	77.45	77.73	188946	146.87	1495	121578	64.35
TARMAT	EQ	13-Jul-2020	25.80	26.20	28.35	25.10	28.35	28.35	27.64	13145	3.63	93	11252	85.60
TASTYBITE	EQ	13-Jul-2020	12559.65	12605.00	12947.65	12200.00	12405.00	12333.90	12620.35	1916	241.81	1154	947	49.43
TATACAPHSG	N2	13-Jul-2020	1050.00	1055.00	1061.00	1041.99	1041.99	1041.99	1056.36	70	0.74	5	70	100.00
TATACAPHSG	N6	13-Jul-2020	1099.99	1067.51	1067.51	1067.51	1067.51	1067.51	1067.51	50	0.53	1	50	100.00
TATACAPHSG	N8	13-Jul-2020	1080.00	1080.00	1080.00	1079.00	1079.00	1079.00	1079.10	490	5.29	10	490	100.00
TATACAPHSG	NA	13-Jul-2020	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	200	2.18	3	200	100.00
TATACAPHSG	NB	13-Jul-2020	1099.00	1097.00	1099.00	1097.00	1099.00	1099.00	1097.78	500	5.49	5	500	100.00
TATACHEM	EQ	13-Jul-2020	299.60	301.70	303.50	297.60	298.40	298.35	299.58	1804452	5405.83	26217	650231	36.03
TATACOFFEE	EQ	13-Jul-2020	83.00	83.15	84.45	79.60	79.90	80.30	82.21	1629873	1339.91	14105	826048	50.68
TATACOMM	EQ	13-Jul-2020	634.30	640.00	666.00	640.00	666.00	666.00	660.73	204307	1349.91	7166	147711	72.30
TATACONSUM	EQ	13-Jul-2020	430.10	430.10	433.55	422.00	424.45	424.45	427.78	2552387	10918.67	65897	1134142	44.43
TATAELXSI	EQ	13-Jul-2020	928.50	923.70	924.00	900.00	902.45	902.80	911.76	367328	3349.14	13259	106396	28.96
TATAINVEST	EQ	13-Jul-2020	757.00	764.50	768.30	749.00	753.00	751.80	758.98	17423	132.24	1486	8796	50.48
TATAMETALI	EQ	13-Jul-2020	511.30	518.00	522.05	491.00	504.35	504.40	509.07	36466	185.64	2306	15287	41.92
TATAMOTORS	EQ	13-Jul-2020	107.60	108.85	112.10	106.85	108.30	108.00	109.45	81900473	89636.99	242525	9433157	11.52
TATAMTRDVR	EQ	13-Jul-2020	42.20	42.60	43.70	42.10	42.45	42.45	42.84	4855842	2080.37	12238	1505475	31.00
TATAPOWER	EQ	13-Jul-2020	50.30	50.90	51.10	49.15	50.25	49.65	50.12	23184293	11618.97	30872	4324392	18.65
TATASTEEL	E1	13-Jul-2020	39.05	39.10	40.90	39.10	40.50	40.40	40.41	333229	134.67	1037	187429	56.25
TATASTEEL	EQ	13-Jul-2020	338.70	343.30	347.00	338.50	342.60	342.10	342.60	12115002	41505.55	115689	1799789	14.86
TATASTLBSL	EQ	13-Jul-2020	21.05	21.55	21.65	21.10	21.20	21.30	21.38	1895671	405.30	2475	460845	24.31
TATASTLLP	EQ	13-Jul-2020	261.05	263.50	272.00	260.65	265.00	263.20	267.21	52398	140.01	1576	30247	57.73
TBZ	EQ	13-Jul-2020	30.10	31.00	31.00	29.70	30.30	30.10	30.32	156833	47.56	1026	85977	54.82
TCFSL	NB	13-Jul-2020	1087.17	1087.00	1088.90	1086.01	1088.90	1088.52	1087.17	752	8.18	31	602	80.05
TCFSL	ND	13-Jul-2020	1124.12	1124.50	1124.54	1122.01	1122.01	1122.66	1124.36	275	3.09	5	261	94.91
TCFSL	NF	13-Jul-2020	1175.50	1178.00	1178.50	1178.00	1178.50	1178.50	1178.25	100	1.18	3	100	100.00
TCFSL	NH	13-Jul-2020	1099.93	1099.00	1099.45	1099.00	1099.45	1099.45	1099.23	100	1.10	2	100	100.00
TCFSL	NJ	13-Jul-2020	1111.00	1085.20	1107.00	1085.20	1106.00	1106.00	1104.77	254	2.81	8	127	50.00
TCFSL	NL	13-Jul-2020	1149.90	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	50	0.58	2	50	100.00
TCI	EQ	13-Jul-2020	171.50	178.25	178.45	167.25	167.50	168.40	170.70	37363	63.78	867	26848	71.86
TCIDEVELOP	EQ	13-Jul-2020	283.00	283.00	284.00	275.00	283.70	280.25	280.16	786	2.20	39	563	71.63
TCIEXP	EQ	13-Jul-2020	662.10	670.00	670.00	640.70	642.00	643.20	649.20	13761	89.34	1635	8076	58.69
TCIFINANCE	BE	13-Jul-2020	7.05	7.00	7.00	6.70	6.70	6.70	6.81	1053	0.07	13	-	-
TCNSBRANDS	EQ	13-Jul-2020	357.10	359.85	365.00	344.65	346.50	347.45	350.91	12548	44.03	1055	6872	54.77
TCPLPACK	EQ	13-Jul-2020	290.15	296.85	296.85	285.70	289.00	292.20	291.24	10363	30.18	374	7060	68.13
TCS	EQ	13-Jul-2020	2222.35	2220.00	2244.95	2210.00	2222.25	2220.00	2225.83	2963525	65963.02	100495	938363	31.66
TDPOWERSYS	EQ	13-Jul-2020	114.85	117.00	117.00	110.25	110.25	111.55	112.64	28117	31.67	743	18401	65.44
TEAMLEASE	EQ	13-Jul-2020	1809.35	1829.80	1829.80	1798.15	1800.00	1800.50	1808.37	7220	130.56	881	1941	26.88
TECHIN	BE	13-Jul-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	2869	0.10	6	-	-
TECHM	EQ	13-Jul-2020	569.00	571.95	601.80	570.50	600.50	600.05	592.89	11008262	65267.17	139715	2672961	24.28
TECHNOE	EQ	13-Jul-2020	182.40	184.80	184.80	177.50	179.75	178.95	181.45	8777	15.93	511	6161	70.19
TECHNOFAB	BE	13-Jul-2020	9.95	9.80	10.05	9.50	9.50	9.50	9.73	16518	1.61	62	-	-
TEJASNET	BE	13-Jul-2020	54.35	57.05	57.05	57.05	57.05	57.05	57.05	61702	35.20	313	-	-
TERASOFT	EQ	13-Jul-2020	29.20	28.45	29.90	28.00	28.20	28.25	28.63	41860	11.98	377	24815	59.28
TEXINFRA	EQ	13-Jul-2020	39.10	39.50	39.80	37.60	38.00	38.20	38.27	21563	8.25	174	14363	66.61
TEXMOPIPES	EQ	13-Jul-2020	14.65	14.60	15.30	13.95	13.95	14.00	14.24	88621	12.62	281	69408	78.32
TEXRAIL	EQ	13-Jul-2020	27.40	27.80	28.30	26.10	26.35	26.30	26.84	395606	106.17	3844	220366	55.70
TFCILTD	EQ	13-Jul-2020	38.50	38.75	39.10	36.70	36.75	36.90	37.63	228212	85.87	1186	161988	70.98
TFL	BE	13-Jul-2020	3.20	3.20	3.25	3.20	3.20	3.20	3.21	750	0.02	6	-	-
TGBHOTELS	BE	13-Jul-2020	3.70	3.55	3.80	3.55	3.55	3.55	3.56	26351	0.94	33	-	-
THANGAMAYL	EQ	13-Jul-2020	265.75	269.80	269.80	259.65	263.10	260.95	263.36	10226	26.93	551	6157	60.21
THEINVEST	EQ	13-Jul-2020	101.50	101.80	106.55	101.80	103.00	104.50	104.85	30651	32.14	101	26196	85.47
THEMISMED	EQ	13-Jul-2020	383.85	380.00	411.70	380.00	400.00	405.40	400.91	10294	41.27	709	8245	80.10
THERMAX	EQ	13-Jul-2020	774.75	785.00	790.45	766.75	784.00	783.95	779.62	48774	380.25	3683	29942	61.39
THIRUSUGAR	BZ	13-Jul-2020	4.70	4.50	4.80	4.50	4.75	4.75	4.54	701	0.03	4	-	-
THOMASCOOK	EQ	13-Jul-2020	31.50	32.50	32.50	29.95	29.95	29.95	30.27	435241	131.76	1545	374966	86.15
THOMASCOTT	BE	13-Jul-2020	6.75	6.45	6.45	6.45	6.45	6.45	6.45	366	0.02	1	-	-
THYROCARE	EQ	13-Jul-2020	528.35	543.65	601.20	535.50	595.00	586.30	570.38	621475	3544.77	19610	173447	27.91
TI	EQ	13-Jul-2020	18.00	18.50	18.90	17.80	17.80	17.85	18.06	30601	5.53	141	21692	70.89
TIDEWATER	EQ	13-Jul-2020	4278.20	4280.00	4350.00	4220.00	4225.00	4226.50	4267.35	1960	83.64	720	1070	54.59
TIIL	EQ	13-Jul-2020	249.60	254.85	263.00	248.95	250.20	253.40	255.85	5504	14.08	647	3321	60.34
TIINDIA	EQ	13-Jul-2020	444.45	450.00	450.15	443.00	444.50	444.20	447.19	51395	229.84	4250	41542	80.83
TIJARIA	EQ	13-Jul-2020	6.65	6.75	6.75	6.40	6.65	6.60	6.58	16802	1.11	50	8490	50.53
TIL	EQ	13-Jul-2020	146.65	146.65	146.75	139.50	140.40	140.50	141.12	17336	24.46	769	9076	52.35
TIMESGTY	EQ	13-Jul-2020	23.55	23.15	23.15	22.55	22.55	22.55	23.06	1128	0.26	19	1065	94.41
TIMETECHNO	EQ	13-Jul-2020	38.40	38.95	39.65	37.15	37.50	37.65	37.85	188649	71.41	1268	114753	60.83
TIMKEN	EQ	13-Jul-2020	984.65	998.00	1036.00	990.00	1021.55	1028.80	1015.52	117574	1193.99	5070	75100	63.87
TINPLATE	EQ	13-Jul-2020	135.55	136.60	137.90	132.05	133.25	132.80	134.20	476386	639.31	7171	172718	36.26
TIPSINDLTD	EQ	13-Jul-2020	140.45	140.50	142.45	136.45	138.00	138.50	138.80	5597	7.77	283	2408	43.02
TIRUMALCHM	EQ	13-Jul-2020	61.00	62.00	62.80	59.40	59.70	60.45	60.81	438365	266.55	2711	243865	55.63
TIRUPATI	SM	13-Jul-2020	40.70	42.70	42.70	42.70	42.70	42.70	42.70	3000	1.28	1	3000	100.00
TIRUPATIFL	SM	13-Jul-2020	26.85	27.05	27.05	27.05	27.05	27.05	27.05	3200	0.87	1	3200	100.00
TITAN	EQ	13-Jul-2020	961.85	973.95	973.95	959.00	965.05	966.35	964.94	2760626	26638.31	73432	671578	24.33
TMRVL	BE	13-Jul-2020	11.85	12.40	12.40	12.40	12.40	12.40	12.40	79098	9.81	123	-	-
TNPETRO	EQ	13-Jul-2020	38.50	39.50	39.50	37.35	37.90	37.90	37.88	238795	90.46	1784	120021	50.26
TNPL	EQ	13-Jul-2020	117.85	119.00	119.40	115.45	115.65	115.80	117.38	1247538	1464.38	10663	206714	16.57
TNTELE	BE	13-Jul-2020	1.85	1.85	1.85	1.85	1.85	1.85	1.85	34	0.00	4	-	-
TOKYOPLAST	EQ	13-Jul-2020	63.20	64.00	64.00	61.50	61.55	61.80	62.02	5046	3.13	100	3911	77.51
TORNTPHARM	EQ	13-Jul-2020	2353.00	2370.00	2384.00	2340.50	2360.00	2359.60	2358.78	178875	4219.26	9251	43489	24.31
TORNTPOWER	EQ	13-Jul-2020	326.70	328.70	331.25	323.90	330.00	329.50	327.80	568418	1863.29	6701	210722	37.07
TOTAL	SM	13-Jul-2020	27.45	26.15	26.15	26.10	26.10	26.10	26.13	6000	1.57	2	3000	50.00
TOUCHWOOD	BE	13-Jul-2020	43.20	41.05	42.95	41.05	42.95	42.95	41.57	3919	1.63	57	-	-
TPLPLASTEH	EQ	13-Jul-2020	114.55	112.70	117.35	111.60	114.40	112.60	112.89	3699	4.18	92	2554	69.05
TREEHOUSE	EQ	13-Jul-2020	4.65	4.50	4.75	4.50	4.70	4.65	4.63	48788	2.26	79	35738	73.25
TRENT	EQ	13-Jul-2020	628.90	625.05	627.45	608.55	613.00	613.45	615.70	693431	4269.42	10471	460159	66.36
TRF	EQ	13-Jul-2020	77.90	78.85	79.10	76.70	77.70	77.60	77.84	8874	6.91	235	5107	57.55
TRIDENT	EQ	13-Jul-2020	6.50	6.55	6.65	6.55	6.65	6.60	6.61	5413017	357.67	13846	2973023	54.92
TRIGYN	EQ	13-Jul-2020	34.55	35.00	35.00	32.90	33.20	33.05	33.65	34523	11.62	290	20101	58.22
TRIL	EQ	13-Jul-2020	11.80	11.75	11.95	11.00	11.10	11.05	11.32	308165	34.88	829	182095	59.09
TRITURBINE	EQ	13-Jul-2020	70.00	70.50	71.35	67.10	67.30	67.30	68.20	253504	172.90	5823	126573	49.93
TRIVENI	EQ	13-Jul-2020	55.25	55.40	56.20	54.00	54.60	54.50	54.73	236569	129.48	3182	161414	68.23
TTKHLTCARE	EQ	13-Jul-2020	437.65	446.95	447.00	431.10	439.00	433.90	439.96	1613	7.10	167	991	61.44
TTKPRESTIG	EQ	13-Jul-2020	5352.25	5424.80	5428.80	5335.20	5401.55	5405.95	5358.91	7054	378.02	1162	5928	84.04
TTL	EQ	13-Jul-2020	29.35	30.00	30.70	29.25	29.80	29.70	29.64	5750	1.70	154	1969	34.24
TTML	EQ	13-Jul-2020	3.75	3.75	3.80	3.65	3.70	3.65	3.72	956883	35.59	1174	539970	56.43
TV18BRDCST	EQ	13-Jul-2020	34.95	35.45	35.85	34.60	34.95	35.10	35.31	6339031	2238.26	11969	3028302	47.77
TVSELECT	BE	13-Jul-2020	99.50	99.50	101.00	97.00	97.80	98.30	98.46	9918	9.77	161	-	-
TVSMOTOR	EQ	13-Jul-2020	385.70	387.60	391.75	384.05	390.00	389.55	388.69	1218951	4737.89	17840	171724	14.09
TVSSRICHAK	EQ	13-Jul-2020	1459.65	1450.00	1481.05	1430.00	1430.00	1434.75	1460.16	11274	164.62	1443	4235	37.56
TVTODAY	EQ	13-Jul-2020	201.55	204.00	211.90	204.00	207.50	207.10	209.51	92671	194.16	1987	57190	61.71
TVVISION	BE	13-Jul-2020	1.85	1.80	1.90	1.80	1.90	1.90	1.82	29944	0.55	38	-	-
TWL	EQ	13-Jul-2020	41.90	42.00	42.40	40.05	40.60	40.55	40.96	145879	59.76	1347	99414	68.15
UBL	EQ	13-Jul-2020	1031.40	1033.20	1045.00	1002.80	1009.65	1007.95	1013.97	731056	7412.66	30967	217925	29.81
UBSG1GP	MF	13-Jul-2020	0.47	0.51	0.51	0.51	0.51	0.51	0.51	4891	0.02	4	4891	100.00
UBSG1GPD	MF	13-Jul-2020	0.55	0.60	0.60	0.60	0.60	0.60	0.60	144041	0.86	19	144041	100.00
UCALFUEL	EQ	13-Jul-2020	113.05	113.00	114.05	109.75	110.10	110.20	111.21	16218	18.04	590	11157	68.79
UCL	SM	13-Jul-2020	27.00	30.00	30.00	30.00	30.00	30.00	30.00	2000	0.60	1	2000	100.00
UCOBANK	EQ	13-Jul-2020	13.95	13.90	14.05	13.70	13.75	13.75	13.79	1462601	201.65	5355	812719	55.57
UFLEX	EQ	13-Jul-2020	258.15	261.90	266.80	258.10	261.90	262.45	262.32	375094	983.94	6593	116970	31.18
UFO	EQ	13-Jul-2020	75.20	75.25	76.70	73.60	74.35	74.05	74.33	96773	71.93	5983	50472	52.16
UGARSUGAR	EQ	13-Jul-2020	14.15	14.10	14.35	13.85	13.90	13.90	14.05	111163	15.62	417	60328	54.27
UJAAS	EQ	13-Jul-2020	7.05	7.40	7.40	6.70	6.70	6.70	7.15	2850764	203.77	2564	1014778	35.60
UJJIVAN	EQ	13-Jul-2020	256.35	259.10	262.00	252.10	255.75	256.20	256.16	2824076	7234.12	23232	231655	8.20
UJJIVANSFB	EQ	13-Jul-2020	39.10	39.20	39.45	36.15	36.90	36.80	37.27	2885882	1075.52	14256	1704169	59.05
ULTRACEMCO	EQ	13-Jul-2020	3798.50	3820.00	3837.80	3778.00	3790.00	3787.90	3801.49	302967	11517.26	26259	135239	44.64
UMANGDAIRY	BE	13-Jul-2020	45.50	47.00	47.00	43.25	43.25	43.35	43.64	10314	4.50	152	-	-
UMESLTD	BE	13-Jul-2020	1.50	1.45	1.50	1.45	1.50	1.50	1.47	2000	0.03	7	-	-
UNICHEMLAB	EQ	13-Jul-2020	188.05	188.00	190.65	183.80	189.90	188.45	187.02	189470	354.34	2825	115183	60.79
UNIENTER	EQ	13-Jul-2020	60.30	62.85	63.25	59.00	59.00	59.05	60.74	3122	1.90	140	1438	46.06
UNIINFO	SM	13-Jul-2020	14.00	13.35	14.40	13.35	14.40	14.40	13.88	4000	0.56	2	4000	100.00
UNIONBANK	EQ	13-Jul-2020	32.05	32.10	32.45	31.35	31.70	31.55	31.67	2943967	932.45	9230	1026185	34.86
UNIPLY	EQ	13-Jul-2020	6.15	6.25	6.35	6.00	6.25	6.15	6.16	308656	19.01	513	243110	78.76
UNITECH	BZ	13-Jul-2020	2.00	1.95	2.00	1.90	1.90	1.90	1.91	2615836	50.09	1164	-	-
UNITEDPOLY	SM	13-Jul-2020	9.70	10.15	10.15	10.15	10.15	10.15	10.15	90000	9.14	5	90000	100.00
UNITEDTEA	EQ	13-Jul-2020	257.95	257.95	264.80	240.00	258.00	253.75	252.41	608	1.53	78	247	40.63
UNITY	BZ	13-Jul-2020	0.85	0.80	0.80	0.80	0.80	0.80	0.80	4701	0.04	15	-	-
UNIVASTU	EQ	13-Jul-2020	30.55	30.55	30.60	29.50	29.65	29.70	29.99	2249	0.67	28	2138	95.06
UNIVCABLES	EQ	13-Jul-2020	120.35	120.55	123.60	119.10	119.10	119.50	121.05	10735	12.99	567	4461	41.56
UNIVPHOTO	EQ	13-Jul-2020	96.60	97.45	97.90	95.00	95.65	96.20	96.34	1560	1.50	56	1039	66.60
UPL	EQ	13-Jul-2020	436.50	440.00	444.95	435.50	440.00	439.20	439.16	2480373	10892.78	44489	833748	33.61
URJA	BE	13-Jul-2020	3.85	3.90	3.90	3.70	3.70	3.70	3.74	2220030	83.07	2810	-	-
USHAMART	EQ	13-Jul-2020	19.60	19.60	19.80	18.65	18.65	18.65	19.30	588215	113.52	827	419310	71.29
UTINEXT50	EQ	13-Jul-2020	270.50	270.00	270.00	270.00	270.00	270.00	270.00	178	0.48	6	178	100.00
UTINIFTETF	EQ	13-Jul-2020	1148.32	1125.65	1183.80	1125.65	1145.20	1145.20	1152.07	436	5.02	46	376	86.24
UTISENSETF	EQ	13-Jul-2020	387.80	387.00	399.70	376.80	399.45	398.38	395.20	1214	4.80	109	764	62.93
UTISXN50	EQ	13-Jul-2020	288.40	295.79	295.79	295.79	295.79	295.79	295.79	8	0.02	2	4	50.00
UTTAMSTL	BE	13-Jul-2020	6.90	7.20	7.20	6.65	7.15	7.10	7.09	199797	14.17	326	-	-
UTTAMSUGAR	EQ	13-Jul-2020	75.55	76.70	76.70	72.00	75.00	75.40	74.26	26981	20.03	461	12333	45.71
UVSL	BE	13-Jul-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.70	61224602	425.56	7680	-	-
V2RETAIL	EQ	13-Jul-2020	53.00	52.70	54.70	50.80	52.35	51.55	52.31	149619	78.27	1179	113395	75.79
VADILALIND	EQ	13-Jul-2020	511.45	520.80	520.80	510.00	513.00	513.05	512.49	4326	22.17	188	3447	79.68
VAIBHAVGBL	EQ	13-Jul-2020	1318.50	1329.00	1330.00	1291.00	1295.00	1299.35	1308.62	6025	78.84	972	3401	56.45
VAISHALI	EQ	13-Jul-2020	50.65	52.00	54.00	49.20	50.00	50.35	50.91	18634	9.49	285	7682	41.23
VAKRANGEE	EQ	13-Jul-2020	31.55	31.65	32.20	31.20	31.70	31.55	31.81	1794120	570.70	2944	1240653	69.15
VARDHACRLC	EQ	13-Jul-2020	30.80	31.55	32.95	30.80	31.40	31.40	31.69	49163	15.58	586	40983	83.36
VARDMNPOLY	BE	13-Jul-2020	10.90	11.40	11.40	11.40	11.40	11.40	11.40	6689	0.76	17	-	-
VARROC	EQ	13-Jul-2020	228.95	232.80	240.35	217.55	217.55	218.10	228.69	661380	1512.54	9223	318435	48.15
VASA	SM	13-Jul-2020	6.90	6.90	6.90	6.90	6.90	6.90	6.90	4000	0.28	1	4000	100.00
VASCONEQ	EQ	13-Jul-2020	9.05	9.10	9.30	8.75	8.85	8.90	8.93	167858	14.98	452	119851	71.40
VASWANI	BE	13-Jul-2020	5.50	5.25	5.25	5.25	5.25	5.25	5.25	2419	0.13	14	-	-
VBL	EQ	13-Jul-2020	680.25	687.80	690.05	664.35	682.00	680.60	681.19	214394	1460.43	12690	138563	64.63
VEDL	EQ	13-Jul-2020	110.35	111.20	114.20	111.10	112.40	112.40	112.72	17232333	19424.58	57382	4725711	27.42
VENKEYS	EQ	13-Jul-2020	1090.35	1092.60	1102.90	1050.00	1064.00	1067.20	1069.67	112722	1205.75	8299	23328	20.70
VENUSREM	BE	13-Jul-2020	58.90	59.30	60.30	56.00	59.90	59.35	58.05	24126	14.00	188	-	-
VERTOZ	EQ	13-Jul-2020	108.00	108.00	111.60	106.00	107.00	108.00	108.44	180901	196.17	213	140777	77.82
VESUVIUS	EQ	13-Jul-2020	911.30	915.00	919.00	898.00	908.00	901.55	907.68	1311	11.90	172	930	70.94
VETO	EQ	13-Jul-2020	45.95	45.80	47.00	43.70	44.10	43.95	44.54	17210	7.67	168	12999	75.53
VGUARD	EQ	13-Jul-2020	172.50	173.10	173.95	170.05	171.95	171.50	171.32	277017	474.59	4564	144354	52.11
VHL	EQ	13-Jul-2020	1148.15	1136.00	1217.90	1136.00	1183.00	1163.15	1188.98	1379	16.40	376	660	47.86
VICEROY	BE	13-Jul-2020	2.55	2.45	2.45	2.45	2.45	2.45	2.45	34544	0.85	61	-	-
VIDEOIND	BZ	13-Jul-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	121169	2.24	109	-	-
VIDHIING	EQ	13-Jul-2020	72.45	73.40	73.80	70.10	71.00	70.60	71.41	57546	41.09	1145	43943	76.36
VIJIFIN	BE	13-Jul-2020	0.75	0.70	0.70	0.70	0.70	0.70	0.70	140669	0.98	114	-	-
VIKASECO	EQ	13-Jul-2020	3.70	3.65	3.85	3.65	3.85	3.85	3.81	1244974	47.38	729	1060722	85.20
VIKASMCORP	BE	13-Jul-2020	6.80	7.10	7.10	7.10	7.10	7.10	7.10	179764	12.76	161	-	-
VIKASPROP	EQ	13-Jul-2020	3.75	3.70	3.70	3.70	3.70	3.70	3.70	192313	7.12	373	192313	100.00
VIKASWSP	EQ	13-Jul-2020	6.70	6.85	6.95	6.55	6.85	6.80	6.83	328276	22.41	209	303420	92.43
VIMTALABS	EQ	13-Jul-2020	91.05	91.55	96.20	91.20	92.80	92.85	93.98	314403	295.49	4437	117880	37.49
VINATIORGA	EQ	13-Jul-2020	1005.00	1011.00	1019.90	996.00	998.00	999.15	1007.60	34791	350.56	2716	17959	51.62
VINDHYATEL	EQ	13-Jul-2020	711.45	724.00	745.00	716.00	725.05	726.55	732.17	12370	90.57	888	6519	52.70
VINYLINDIA	EQ	13-Jul-2020	91.55	94.00	94.00	91.05	92.40	92.35	92.70	80377	74.51	1546	42781	53.23
VIPCLOTHNG	BE	13-Jul-2020	7.90	7.90	8.15	7.65	7.95	7.85	7.87	17614	1.39	70	-	-
VIPIND	EQ	13-Jul-2020	256.20	257.00	257.95	253.00	254.00	254.15	255.44	402130	1027.19	6056	195905	48.72
VIPULLTD	EQ	13-Jul-2020	14.60	14.60	15.30	14.05	15.30	15.25	15.18	6412	0.97	51	3616	56.39
VISAKAIND	EQ	13-Jul-2020	247.55	251.75	268.10	251.75	255.00	257.05	262.34	605155	1587.59	11426	152850	25.26
VISASTEEL	BE	13-Jul-2020	5.75	5.75	5.95	5.50	5.70	5.70	5.62	10259	0.58	59	-	-
VISHAL	BE	13-Jul-2020	273.00	278.00	286.50	265.00	285.00	282.25	270.91	28402	76.94	133	-	-
VISHNU	EQ	13-Jul-2020	134.35	135.05	140.40	128.00	131.10	130.50	133.26	25860	34.46	796	17213	66.56
VISHWARAJ	EQ	13-Jul-2020	84.35	83.55	83.55	81.00	83.00	81.35	81.86	6552	5.36	186	4963	75.75
VIVIDHA	BE	13-Jul-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.33	468327	1.55	116	-	-
VIVIMEDLAB	BE	13-Jul-2020	12.50	13.10	13.10	13.10	13.10	13.10	13.10	107182	14.04	113	-	-
VLSFINANCE	EQ	13-Jul-2020	55.65	57.50	57.85	53.05	55.65	55.55	55.89	82477	46.09	753	48830	59.20
VMART	EQ	13-Jul-2020	1896.80	1895.05	1929.45	1755.00	1830.00	1828.85	1839.31	28968	532.81	4541	11523	39.78
VOLTAMP	EQ	13-Jul-2020	1103.90	1120.00	1123.00	1066.60	1074.75	1078.40	1087.83	13824	150.38	3541	7374	53.34
VOLTAS	EQ	13-Jul-2020	562.60	567.80	567.80	548.50	553.00	553.60	555.46	1777304	9872.26	32037	591210	33.26
VRLLOG	EQ	13-Jul-2020	159.05	158.70	161.30	155.20	156.00	156.45	157.25	210655	331.26	4302	134802	63.99
VSSL	BE	13-Jul-2020	61.65	61.65	61.65	59.00	59.00	59.30	60.43	1955	1.18	23	-	-
VSTIND	EQ	13-Jul-2020	3275.20	3289.95	3468.40	3289.95	3395.05	3399.30	3378.83	28711	970.10	4010	14363	50.03
VSTTILLERS	EQ	13-Jul-2020	1317.70	1326.20	1333.25	1305.90	1311.00	1311.55	1317.23	5821	76.68	626	3617	62.14
VTL	EQ	13-Jul-2020	670.25	673.00	678.25	657.05	660.60	664.80	669.62	42165	282.35	2853	37296	88.45
WABAG	EQ	13-Jul-2020	110.55	110.65	112.50	110.40	111.90	111.55	111.27	97102	108.04	1509	53084	54.67
WABCOINDIA	EQ	13-Jul-2020	6924.20	6912.20	6949.95	6912.20	6924.00	6922.55	6923.07	2838	196.48	379	2474	87.17
WALCHANNAG	EQ	13-Jul-2020	56.00	56.60	57.65	54.05	55.45	55.05	55.76	165496	92.28	2017	63344	38.28
WANBURY	BE	13-Jul-2020	26.05	27.35	27.35	27.35	27.35	27.35	27.35	8328	2.28	25	-	-
WATERBASE	EQ	13-Jul-2020	100.40	102.30	102.30	97.00	97.40	97.70	98.89	112362	111.11	2185	55668	49.54
WEBELSOLAR	BE	13-Jul-2020	20.35	20.90	21.00	20.00	20.00	20.05	20.31	28431	5.77	137	-	-
WEIZMANIND	EQ	13-Jul-2020	25.85	25.80	27.25	25.40	25.75	25.55	25.84	2390	0.62	89	1582	66.19
WELCORP	EQ	13-Jul-2020	87.25	87.80	89.25	85.55	85.90	85.95	86.81	849402	737.41	7944	509255	59.95
WELENT	EQ	13-Jul-2020	65.40	65.45	66.40	63.05	63.95	63.50	64.26	144360	92.77	1139	106603	73.85
WELINV	EQ	13-Jul-2020	222.60	212.30	220.00	212.30	215.00	215.05	214.74	270	0.58	6	270	100.00
WELSPUNIND	EQ	13-Jul-2020	32.50	33.45	33.90	31.25	31.60	31.65	32.08	1193937	382.99	5123	973294	81.52
WENDT	EQ	13-Jul-2020	2697.60	2701.35	2730.00	2682.00	2688.70	2692.15	2705.32	149	4.03	82	91	61.07
WESTLIFE	EQ	13-Jul-2020	317.75	318.20	323.70	303.60	308.90	307.75	313.70	190788	598.51	4807	83505	43.77
WFL	SM	13-Jul-2020	60.85	57.85	57.85	57.85	57.85	57.85	57.85	1600	0.93	1	1600	100.00
WHEELS	EQ	13-Jul-2020	438.25	443.20	447.50	422.90	434.70	433.55	438.65	11923	52.30	713	7577	63.55
WHIRLPOOL	EQ	13-Jul-2020	2189.25	2215.00	2221.95	2185.00	2199.15	2192.45	2195.98	18186	399.36	2035	7308	40.18
WILLAMAGOR	EQ	13-Jul-2020	17.00	17.25	17.40	16.70	17.00	17.00	17.18	3139	0.54	44	2321	73.94
WINDMACHIN	EQ	13-Jul-2020	14.25	14.70	14.70	13.80	14.10	13.95	14.09	245798	34.64	287	124223	50.54
WINSOME	BZ	13-Jul-2020	0.15	0.15	0.15	0.10	0.15	0.15	0.15	1023	0.00	4	-	-
WIPL	BE	13-Jul-2020	50.00	50.00	50.00	50.00	50.00	50.00	50.00	60	0.03	2	-	-
WIPRO	EQ	13-Jul-2020	222.10	223.95	229.00	222.55	227.80	227.60	226.74	12347310	27995.82	77983	3355714	27.18
WOCKPHARMA	EQ	13-Jul-2020	263.75	266.00	266.00	253.65	255.50	255.85	258.16	676530	1746.52	11291	276492	40.87
WONDERLA	EQ	13-Jul-2020	135.85	135.10	142.00	133.05	140.00	140.35	139.82	125538	175.52	1743	85165	67.84
WORTH	SM	13-Jul-2020	48.50	47.50	50.00	46.40	48.00	49.80	49.26	33000	16.25	16	31500	95.45
WSI	BE	13-Jul-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	400	0.01	2	-	-
WSTCSTPAPR	EQ	13-Jul-2020	188.85	188.20	189.80	184.60	185.55	185.65	186.58	65996	123.13	3059	37600	56.97
XCHANGING	EQ	13-Jul-2020	43.50	44.30	47.50	43.10	44.00	43.90	44.86	35676	16.01	438	22129	62.03
XELPMOC	BE	13-Jul-2020	76.50	78.50	80.30	75.00	78.00	80.30	79.57	9804	7.80	123	-	-
XPROINDIA	BE	13-Jul-2020	24.85	26.00	26.00	24.85	24.85	24.95	25.44	4513	1.15	47	-	-
YESBANK	EQ	13-Jul-2020	25.55	22.05	23.50	21.00	22.05	22.05	22.47	70087262	15745.52	174461	37330261	53.26
ZEEL	EQ	13-Jul-2020	170.10	172.80	174.90	170.60	173.60	173.75	173.14	15282639	26460.03	84319	3189612	20.87
ZEEL	P2	13-Jul-2020	3.50	3.50	3.50	3.45	3.45	3.45	3.50	258428	9.03	28	258178	99.90
ZEELEARN	EQ	13-Jul-2020	14.60	14.75	14.95	14.55	14.75	14.60	14.73	565488	83.32	1458	382900	67.71
ZEEMEDIA	BE	13-Jul-2020	6.05	6.05	6.05	5.75	5.75	5.75	5.81	1285416	74.66	1890	-	-
ZENITHBIR	BE	13-Jul-2020	0.85	0.80	0.80	0.80	0.80	0.80	0.80	2235	0.02	2	-	-
ZENITHEXPO	EQ	13-Jul-2020	37.05	37.95	37.95	36.70	36.70	36.70	37.15	46	0.02	7	43	93.48
ZENSARTECH	EQ	13-Jul-2020	126.80	128.85	129.50	126.30	128.85	128.40	127.70	86484	110.44	2731	49492	57.23
ZENTEC	EQ	13-Jul-2020	51.70	52.00	52.80	51.55	51.90	51.75	52.04	92482	48.12	634	64746	70.01
ZICOM	BE	13-Jul-2020	2.70	2.60	2.60	2.60	2.60	2.60	2.60	7575	0.20	19	-	-
ZODIAC	SM	13-Jul-2020	18.85	19.70	19.75	19.70	19.75	19.75	19.73	4000	0.79	2	4000	100.00
ZODIACLOTH	EQ	13-Jul-2020	123.55	123.55	130.00	120.35	128.95	127.75	127.24	14563	18.53	309	9970	68.46
ZODJRDMKJ	EQ	13-Jul-2020	39.20	39.00	39.50	35.30	35.30	35.30	36.25	10190	3.69	199	7496	73.56
ZOTA	EQ	13-Jul-2020	143.40	143.00	148.40	141.05	142.00	142.40	144.48	14379	20.78	343	5354	37.23
ZUARI	EQ	13-Jul-2020	99.55	101.00	101.00	97.80	99.35	98.70	98.79	12889	12.73	295	7506	58.24
ZUARIGLOB	EQ	13-Jul-2020	54.45	54.30	56.90	52.00	52.05	52.70	53.40	43352	23.15	424	35267	81.35
ZYDUSWELL	EQ	13-Jul-2020	1364.80	1379.00	1379.00	1323.00	1333.00	1332.65	1341.26	44184	592.62	3600	12981	29.38